62,068$
-0,10%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,29 | 62,90 | 60,14 | 62,08 | -0,08% | 8.378.448,00 |
| 11.11.2026 | 62,03 | 63,79 | 61,13 | 62,13 | 2,98% | 12.770.671,00 |
| 10.11.2026 | 60,08 | 63,29 | 59,75 | 60,33 | -1,89% | 14.907.474,00 |
| 09.11.2026 | 58,61 | 62,42 | 58,56 | 61,50 | 5,39% | 23.918.379,00 |
| 06.11.2026 | 64,86 | 65,31 | 54,83 | 58,35 | -10,02% | 47.397.830,00 |
| 05.11.2026 | 74,58 | 75,79 | 64,04 | 64,85 | -13,92% | 44.068.700,00 |
| 04.11.2026 | 78,39 | 79,31 | 73,55 | 75,34 | -3,29% | 15.020.972,00 |
| 03.11.2026 | 78,54 | 80,54 | 77,26 | 77,90 | 2,35% | 11.627.528,00 |
| 02.11.2026 | 79,24 | 80,51 | 75,90 | 76,11 | -1,59% | 13.858.713,00 |
| 30.10.2026 | 78,47 | 80,08 | 75,32 | 77,34 | -4,66% | 19.831.578,00 |
| 29.10.2026 | 79,26 | 81,22 | 78,54 | 81,12 | 1,87% | 7.963.568,00 |
| 28.10.2026 | 79,32 | 80,06 | 78,04 | 79,63 | -0,67% | 9.316.011,00 |
| 27.10.2026 | 76,97 | 80,68 | 76,63 | 80,17 | 5,63% | 11.860.887,00 |
| 26.10.2026 | 74,45 | 76,57 | 74,11 | 75,90 | 2,50% | 7.945.813,00 |
| 23.10.2026 | 74,21 | 75,50 | 73,67 | 74,05 | -0,63% | 7.184.147,00 |
| 22.10.2026 | 75,14 | 75,94 | 73,61 | 74,52 | -3,41% | 17.072.393,00 |
| 21.10.2026 | 76,55 | 77,74 | 75,57 | 77,15 | 1,71% | 9.598.525,00 |
| 20.10.2026 | 73,47 | 77,17 | 73,31 | 75,85 | 1,91% | 9.602.462,00 |
| 19.10.2026 | 75,16 | 76,08 | 73,26 | 74,43 | 0,79% | 10.296.386,00 |
| 16.10.2026 | 73,14 | 76,81 | 72,64 | 73,85 | -0,55% | 18.578.984,00 |
| 15.10.2026 | 69,82 | 74,37 | 69,76 | 74,26 | 4,22% | 14.559.262,00 |
| 14.10.2026 | 72,82 | 73,30 | 70,49 | 71,25 | -3,92% | 14.382.978,00 |
| 13.10.2026 | 73,28 | 74,37 | 72,20 | 74,16 | 0,45% | 6.577.011,00 |
| 12.10.2026 | 74,64 | 74,80 | 73,19 | 73,83 | -2,28% | 7.544.073,00 |
| 09.10.2026 | 76,30 | 76,47 | 73,74 | 75,55 | 0,04% | 7.731.497,00 |
| 08.10.2026 | 76,85 | 77,16 | 74,60 | 75,52 | -3,20% | 10.132.486,00 |
| 07.10.2026 | 78,87 | 80,14 | 76,54 | 78,02 | -3,99% | 8.951.644,00 |
| 06.10.2026 | 82,17 | 82,56 | 80,76 | 81,26 | -0,28% | 5.840.237,00 |
| 05.10.2026 | 80,96 | 81,77 | 80,05 | 81,49 | 0,21% | 5.831.444,00 |
| 02.10.2026 | 81,25 | 83,40 | 80,80 | 81,32 | 3,59% | 7.822.841,00 |
| 01.10.2026 | 78,01 | 79,31 | 76,87 | 78,50 | 0,94% | 6.805.363,00 |
| 30.09.2026 | 79,07 | 79,65 | 77,73 | 77,77 | -1,28% | 5.727.389,00 |
| 29.09.2026 | 79,29 | 80,37 | 78,47 | 78,78 | 1,04% | 7.690.893,00 |
| 28.09.2026 | 77,65 | 78,25 | 75,93 | 77,97 | -0,91% | 9.394.795,00 |
| 25.09.2026 | 75,20 | 78,96 | 74,93 | 78,69 | 5,36% | 9.748.072,00 |
| 24.09.2026 | 73,92 | 74,75 | 73,13 | 74,69 | -1,11% | 8.726.422,00 |
| 23.09.2026 | 75,05 | 75,77 | 73,77 | 75,53 | -0,38% | 7.724.691,00 |
| 22.09.2026 | 74,67 | 76,55 | 74,44 | 75,82 | 1,39% | 7.458.715,00 |
| 21.09.2026 | 74,70 | 75,17 | 72,74 | 74,78 | 2,06% | 9.677.906,00 |
| 18.09.2026 | 71,49 | 73,40 | 71,06 | 73,27 | 3,46% | 15.934.273,00 |
| 17.09.2026 | 71,47 | 71,80 | 70,10 | 70,82 | 1,77% | 8.556.812,00 |
| 16.09.2026 | 72,60 | 72,91 | 68,75 | 69,59 | -2,66% | 7.333.319,00 |
| 15.09.2026 | 71,88 | 72,40 | 70,43 | 71,49 | 0,01% | 6.745.339,00 |
| 14.09.2026 | 71,05 | 72,38 | 70,69 | 71,48 | -3,67% | 10.437.430,00 |
| 11.09.2026 | 72,82 | 75,16 | 72,45 | 74,20 | 3,66% | 8.770.046,00 |
| 10.09.2026 | 71,37 | 72,60 | 70,94 | 71,58 | -1,96% | 7.596.632,00 |
| 09.09.2026 | 73,05 | 74,27 | 72,55 | 73,01 | -0,50% | 5.104.614,00 |
| 08.09.2026 | 74,65 | 74,84 | 72,83 | 73,38 | -1,07% | 8.728.142,00 |
| 04.09.2026 | 73,78 | 74,86 | 73,21 | 74,17 | 1,45% | 7.673.631,00 |
| 03.09.2026 | 71,64 | 73,29 | 70,85 | 73,11 | 0,48% | 5.814.875,00 |
| 02.09.2026 | 71,46 | 73,19 | 70,67 | 72,76 | 1,89% | 5.837.754,00 |
| 01.09.2026 | 71,92 | 72,37 | 70,45 | 71,41 | -2,78% | 10.117.080,00 |
| 31.08.2026 | 73,51 | 74,06 | 72,75 | 73,45 | 0,71% | 7.193.525,00 |
| 28.08.2026 | 75,39 | 75,58 | 72,67 | 72,93 | -3,39% | 11.147.839,00 |
| 27.08.2026 | 74,59 | 75,57 | 73,71 | 75,49 | 1,94% | 7.523.672,00 |
| 26.08.2026 | 73,41 | 74,41 | 72,91 | 74,05 | 0,75% | 6.229.230,00 |
| 25.08.2026 | 75,32 | 75,32 | 73,13 | 73,50 | -0,96% | 6.003.248,00 |
| 24.08.2026 | 74,79 | 75,23 | 72,77 | 74,21 | -2,46% | 11.783.230,00 |
| 21.08.2026 | 76,82 | 77,00 | 75,06 | 76,08 | 0,36% | 4.629.241,00 |
| 20.08.2026 | 76,69 | 77,42 | 75,68 | 75,81 | -1,65% | 6.825.099,00 |
| 19.08.2026 | 79,27 | 79,75 | 76,97 | 77,08 | -1,42% | 8.832.997,00 |
| 18.08.2026 | 78,01 | 78,47 | 75,65 | 78,19 | -2,58% | 12.743.296,00 |
| 17.08.2026 | 80,06 | 81,41 | 79,37 | 80,26 | 1,38% | 8.530.646,00 |
| 14.08.2026 | 77,87 | 79,35 | 77,27 | 79,17 | 1,91% | 8.246.432,00 |
| 13.08.2026 | 79,49 | 80,43 | 77,60 | 77,69 | -2,20% | 7.414.987,00 |
| 12.08.2026 | 83,73 | 83,74 | 79,30 | 79,44 | -1,95% | 9.225.592,00 |
| 11.08.2026 | 82,28 | 83,44 | 80,67 | 81,02 | -0,45% | 7.005.465,00 |
| 10.08.2026 | 85,54 | 85,66 | 81,14 | 81,39 | -3,90% | 8.793.252,00 |
| 07.08.2026 | 81,35 | 85,97 | 80,68 | 84,69 | 13,89% | 19.095.073,00 |
| 06.08.2026 | 76,62 | 79,60 | 74,22 | 74,36 | -4,41% | 15.903.991,00 |
| 05.08.2026 | 80,10 | 80,39 | 77,00 | 77,79 | -3,57% | 9.796.306,00 |
| 04.08.2026 | 77,50 | 80,98 | 77,50 | 80,67 | 7,25% | 16.079.356,00 |
| 03.08.2026 | 73,46 | 75,72 | 72,58 | 75,22 | 1,25% | 8.143.530,00 |
| 31.07.2026 | 77,08 | 77,67 | 74,18 | 74,29 | -0,96% | 11.293.202,00 |
| 30.07.2026 | 74,93 | 75,86 | 73,25 | 75,01 | 5,10% | 13.850.977,00 |
| 29.07.2026 | 75,15 | 75,83 | 71,24 | 71,37 | -5,73% | 15.687.982,00 |
| 28.07.2026 | 76,52 | 77,61 | 74,88 | 75,71 | -2,81% | 13.887.353,00 |
| 27.07.2026 | 79,49 | 80,36 | 75,56 | 77,90 | -1,22% | 11.225.805,00 |
| 24.07.2026 | 80,29 | 81,24 | 78,03 | 78,86 | -3,06% | 9.323.774,00 |
| 23.07.2026 | 81,21 | 83,39 | 80,19 | 81,35 | -4,32% | 11.585.762,00 |
| 22.07.2026 | 81,88 | 85,66 | 81,84 | 85,02 | 1,97% | 6.537.906,00 |
| 21.07.2026 | 83,19 | 83,87 | 81,52 | 83,38 | 3,56% | 11.642.182,00 |
| 20.07.2026 | 82,53 | 83,42 | 80,33 | 80,51 | -0,56% | 7.503.929,00 |
| 17.07.2026 | 78,96 | 82,00 | 78,00 | 80,96 | -0,88% | 12.927.188,00 |
| 16.07.2026 | 83,85 | 84,82 | 80,85 | 81,68 | -5,31% | 12.220.209,00 |
| 15.07.2026 | 88,14 | 88,14 | 83,58 | 86,26 | -0,98% | 7.512.892,00 |
| 14.07.2026 | 88,00 | 88,65 | 86,39 | 87,11 | 3,42% | 10.238.657,00 |
| 13.07.2026 | 87,00 | 87,00 | 83,88 | 84,23 | -4,92% | 10.301.307,00 |
| 10.07.2026 | 87,82 | 89,45 | 86,52 | 88,59 | 0,37% | 6.677.637,00 |
| 09.07.2026 | 88,49 | 90,85 | 87,71 | 88,26 | 3,24% | 11.164.241,00 |
| 08.07.2026 | 83,32 | 86,12 | 83,14 | 85,49 | 1,59% | 7.199.270,00 |
| 07.07.2026 | 83,96 | 84,95 | 81,60 | 84,15 | -3,93% | 13.027.081,00 |
| 06.07.2026 | 87,00 | 89,52 | 86,60 | 87,59 | 3,49% | 7.981.220,00 |
| 02.07.2026 | 89,06 | 90,06 | 82,85 | 84,64 | -4,57% | 14.795.801,00 |
| 01.07.2026 | 89,50 | 91,40 | 88,62 | 88,69 | -2,75% | 14.264.069,00 |
| 30.06.2026 | 89,13 | 92,02 | 88,02 | 91,20 | 2,40% | 16.176.372,00 |
| 29.06.2026 | 87,49 | 89,28 | 85,06 | 89,06 | 1,29% | 12.608.689,00 |
| 26.06.2026 | 91,08 | 91,24 | 86,84 | 87,93 | -6,58% | 31.443.148,00 |
| 25.06.2026 | 95,70 | 97,23 | 91,84 | 94,12 | 1,77% | 9.767.785,00 |
| 24.06.2026 | 92,86 | 93,51 | 89,78 | 92,48 | -0,84% | 10.768.532,00 |