79,942$
7,51%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 97,09 | 98,38 | 92,07 | 93,26 | -9,20% | 17.126.045,00 |
| 22.06.2026 | 101,50 | 104,03 | 101,10 | 102,71 | 3,61% | 11.048.127,00 |
| 19.06.2026 | 99,12 | 99,41 | 99,10 | 99,13 | -0,64% | - |
| 18.06.2026 | 98,19 | 100,92 | 97,81 | 99,77 | 6,01% | 16.353.467,00 |
| 17.06.2026 | 97,67 | 97,89 | 93,92 | 94,11 | -1,59% | 10.091.554,00 |
| 16.06.2026 | 99,50 | 101,93 | 95,57 | 95,63 | -4,68% | 11.664.328,00 |
| 15.06.2026 | 98,79 | 100,96 | 98,00 | 100,32 | 5,33% | 11.611.742,00 |
| 12.06.2026 | 92,96 | 95,70 | 91,90 | 95,24 | 2,47% | 8.386.186,00 |
| 11.06.2026 | 90,47 | 93,34 | 88,73 | 92,94 | 5,72% | 15.470.332,00 |
| 10.06.2026 | 90,26 | 92,49 | 87,55 | 87,91 | -3,89% | 10.497.622,00 |
| 09.06.2026 | 92,99 | 94,50 | 85,28 | 91,47 | 0,11% | 15.334.213,00 |
| 08.06.2026 | 91,86 | 93,18 | 89,62 | 91,37 | 3,43% | 13.900.577,00 |
| 05.06.2026 | 93,57 | 93,95 | 87,56 | 88,34 | -8,27% | 19.736.632,00 |
| 04.06.2026 | 95,65 | 99,60 | 94,58 | 96,30 | -0,26% | 9.556.954,00 |
| 03.06.2026 | 96,64 | 97,39 | 94,36 | 96,55 | -0,42% | 10.449.410,00 |
| 02.06.2026 | 96,75 | 99,30 | 94,16 | 96,96 | 5,94% | 13.414.762,00 |
| 01.06.2026 | 92,88 | 94,20 | 90,23 | 91,52 | -3,31% | 11.345.079,00 |
| 29.05.2026 | 96,68 | 97,99 | 93,99 | 94,65 | -1,45% | 11.367.652,00 |
| 28.05.2026 | 96,86 | 97,99 | 93,64 | 96,04 | -0,84% | 7.698.944,00 |
| 27.05.2026 | 99,59 | 100,25 | 94,72 | 96,85 | -1,22% | 12.757.142,00 |
| 26.05.2026 | 95,84 | 99,97 | 95,22 | 98,05 | 4,94% | 13.095.717,00 |
| 22.05.2026 | 90,67 | 94,91 | 90,64 | 93,43 | 2,55% | 8.838.301,00 |
| 21.05.2026 | 93,00 | 93,28 | 89,16 | 91,11 | -3,10% | 8.596.076,00 |
| 20.05.2026 | 92,68 | 94,34 | 91,81 | 94,02 | 2,41% | 10.871.617,00 |
| 19.05.2026 | 90,45 | 93,59 | 90,00 | 91,81 | -1,02% | 7.350.438,00 |
| 18.05.2026 | 95,82 | 95,82 | 91,13 | 92,76 | -1,16% | 10.149.062,00 |
| 15.05.2026 | 94,10 | 95,59 | 93,72 | 93,85 | -3,29% | 9.445.382,00 |
| 14.05.2026 | 96,39 | 97,29 | 95,27 | 97,04 | 0,34% | 6.977.354,00 |
| 13.05.2026 | 99,65 | 99,87 | 96,06 | 96,71 | -1,01% | 12.894.108,00 |
| 12.05.2026 | 97,06 | 98,15 | 94,42 | 97,70 | -1,34% | 12.828.490,00 |
| 11.05.2026 | 98,10 | 101,18 | 96,57 | 99,03 | -0,06% | 19.625.219,00 |
| 08.05.2026 | 105,05 | 105,91 | 96,82 | 99,09 | -2,45% | 18.857.337,00 |
| 07.05.2026 | 102,15 | 102,28 | 99,59 | 101,58 | -1,30% | 15.859.603,00 |
| 06.05.2026 | 98,48 | 103,24 | 98,00 | 102,92 | 4,51% | 13.764.097,00 |
| 05.05.2026 | 95,23 | 99,08 | 94,17 | 98,48 | 3,34% | 11.012.059,00 |
| 04.05.2026 | 96,22 | 96,22 | 93,62 | 95,30 | 1,44% | 8.362.125,00 |
| 01.05.2026 | 92,81 | 94,56 | 91,91 | 93,95 | 1,12% | 8.062.759,00 |
| 30.04.2026 | 91,00 | 93,03 | 89,12 | 92,91 | 3,04% | 9.342.703,00 |
| 29.04.2026 | 89,00 | 90,73 | 87,11 | 90,17 | 7,01% | 12.902.694,00 |
| 28.04.2026 | 85,73 | 87,14 | 83,95 | 84,26 | -2,97% | 13.219.820,00 |
| 27.04.2026 | 88,96 | 89,29 | 85,28 | 86,84 | -2,91% | 10.126.724,00 |
| 24.04.2026 | 91,11 | 91,50 | 87,91 | 89,44 | -1,32% | 11.341.448,00 |
| 23.04.2026 | 85,78 | 92,24 | 85,46 | 90,64 | 9,89% | 18.143.179,00 |
| 22.04.2026 | 82,47 | 82,90 | 81,09 | 82,48 | 1,92% | 8.901.104,00 |
| 21.04.2026 | 80,49 | 81,86 | 80,24 | 80,93 | 0,67% | 8.519.077,00 |
| 20.04.2026 | 79,00 | 80,71 | 78,42 | 80,39 | 2,07% | 9.660.968,00 |
| 17.04.2026 | 78,78 | 79,90 | 77,76 | 78,76 | 2,46% | 10.896.303,00 |
| 16.04.2026 | 74,56 | 77,32 | 74,01 | 76,87 | 3,20% | 7.221.070,00 |
| 15.04.2026 | 74,13 | 74,86 | 72,90 | 74,49 | -0,01% | 6.869.399,00 |
| 14.04.2026 | 74,20 | 74,89 | 73,02 | 74,50 | 1,29% | 7.446.421,00 |
| 13.04.2026 | 71,46 | 73,71 | 71,12 | 73,55 | 2,78% | 6.724.909,00 |
| 10.04.2026 | 71,91 | 72,70 | 70,83 | 71,56 | 0,48% | 8.065.267,00 |
| 09.04.2026 | 70,50 | 71,55 | 69,53 | 71,22 | 0,69% | 8.477.749,00 |
| 08.04.2026 | 72,02 | 72,50 | 69,73 | 70,73 | 4,77% | 13.559.101,00 |
| 07.04.2026 | 67,01 | 67,79 | 65,75 | 67,51 | 0,43% | 6.549.439,00 |
| 06.04.2026 | 65,97 | 67,81 | 65,81 | 67,22 | 2,47% | 5.480.062,00 |
| 02.04.2026 | 63,22 | 65,81 | 62,62 | 65,60 | 0,34% | 6.599.865,00 |
| 01.04.2026 | 64,83 | 66,53 | 64,51 | 65,38 | 1,19% | 7.926.900,00 |
| 31.03.2026 | 61,35 | 64,98 | 61,18 | 64,61 | 7,58% | 12.581.047,00 |
| 30.03.2026 | 62,41 | 62,94 | 59,31 | 60,06 | -3,13% | 8.534.228,00 |
| 27.03.2026 | 63,73 | 63,79 | 61,58 | 62,00 | -3,43% | 8.341.903,00 |
| 26.03.2026 | 64,39 | 65,99 | 63,97 | 64,20 | -1,47% | 10.554.432,00 |
| 25.03.2026 | 66,25 | 68,10 | 64,83 | 65,16 | -0,72% | 6.581.164,00 |
| 24.03.2026 | 63,73 | 66,58 | 63,70 | 65,63 | 2,00% | 5.553.909,00 |
| 23.03.2026 | 64,93 | 65,92 | 64,24 | 64,34 | 2,18% | 7.972.528,00 |
| 20.03.2026 | 62,99 | 64,34 | 62,12 | 62,97 | -0,51% | 12.516.289,00 |
| 19.03.2026 | 63,09 | 64,15 | 62,43 | 63,29 | -2,19% | 10.227.161,00 |
| 18.03.2026 | 64,00 | 65,79 | 64,00 | 64,71 | 0,19% | 10.218.806,00 |
| 17.03.2026 | 64,40 | 65,69 | 64,09 | 64,59 | 1,19% | 5.801.634,00 |