46,870$
-0,53%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,27 | 47,50 | 46,07 | 46,89 | -0,49% | 7.587.469,00 |
| 24.04.2025 | 44,12 | 47,33 | 44,12 | 47,12 | 12,38% | 20.373.238,00 |
| 23.04.2025 | 42,77 | 43,37 | 41,63 | 41,93 | 4,07% | 9.970.795,00 |
| 22.04.2025 | 40,15 | 41,05 | 39,58 | 40,29 | 2,18% | 10.908.252,00 |
| 21.04.2025 | 37,60 | 39,53 | 37,41 | 39,43 | 2,26% | 16.270.063,00 |
| 17.04.2025 | 38,68 | 38,71 | 37,58 | 38,56 | 1,61% | 7.777.927,00 |
| 16.04.2025 | 37,25 | 38,40 | 36,32 | 37,95 | -2,01% | 14.564.704,00 |
| 15.04.2025 | 39,09 | 39,61 | 38,31 | 38,73 | -0,39% | 6.652.239,00 |
| 14.04.2025 | 39,93 | 40,31 | 38,25 | 38,88 | 0,44% | 9.631.133,00 |
| 11.04.2025 | 36,92 | 38,92 | 35,48 | 38,71 | -0,26% | 20.661.982,00 |
| 10.04.2025 | 41,37 | 41,60 | 37,40 | 38,81 | -13,56% | 23.779.578,00 |
| 09.04.2025 | 35,50 | 45,58 | 35,10 | 44,90 | 27,05% | 29.763.532,00 |
| 08.04.2025 | 39,76 | 39,97 | 34,14 | 35,34 | -7,22% | 17.244.401,00 |
| 07.04.2025 | 35,59 | 40,00 | 34,13 | 38,09 | 5,16% | 24.502.062,00 |
| 04.04.2025 | 38,93 | 40,18 | 36,10 | 36,22 | -11,03% | 26.407.653,00 |
| 03.04.2025 | 46,80 | 46,80 | 39,57 | 40,71 | -16,80% | 29.088.979,00 |
| 02.04.2025 | 47,64 | 49,47 | 47,48 | 48,93 | 0,89% | 6.344.658,00 |
| 01.04.2025 | 48,42 | 48,71 | 47,21 | 48,50 | 0,19% | 10.211.737,00 |
| 31.03.2025 | 48,18 | 48,84 | 47,44 | 48,41 | -0,60% | 13.965.327,00 |
| 28.03.2025 | 50,34 | 50,47 | 48,27 | 48,70 | -4,11% | 12.054.642,00 |
| 27.03.2025 | 51,77 | 51,89 | 50,19 | 50,79 | -2,65% | 5.472.411,00 |
| 26.03.2025 | 52,42 | 53,13 | 51,58 | 52,17 | -0,36% | 6.010.090,00 |
| 25.03.2025 | 53,50 | 54,08 | 52,28 | 52,36 | -2,84% | 8.662.999,00 |
| 24.03.2025 | 53,11 | 54,48 | 52,81 | 53,89 | 4,20% | 12.883.165,00 |
| 21.03.2025 | 50,62 | 52,37 | 49,92 | 51,72 | 1,41% | 29.770.547,00 |
| 20.03.2025 | 52,28 | 52,42 | 50,96 | 51,00 | -6,54% | 13.825.553,00 |
| 19.03.2025 | 53,97 | 55,37 | 53,91 | 54,57 | 0,68% | 5.232.658,00 |
| 18.03.2025 | 54,81 | 54,93 | 53,68 | 54,20 | -1,92% | 3.778.042,00 |
| 17.03.2025 | 53,64 | 55,71 | 53,62 | 55,26 | 3,29% | 6.072.367,00 |
| 14.03.2025 | 52,72 | 53,62 | 52,28 | 53,50 | 3,10% | 7.349.295,00 |
| 13.03.2025 | 51,54 | 53,51 | 51,32 | 51,89 | -0,02% | 5.939.911,00 |
| 12.03.2025 | 52,58 | 53,34 | 51,64 | 51,90 | -0,65% | 7.234.601,00 |
| 11.03.2025 | 54,19 | 54,40 | 51,07 | 52,24 | -2,26% | 8.925.733,00 |
| 10.03.2025 | 57,96 | 58,06 | 52,80 | 53,45 | -10,57% | 15.805.450,00 |
| 07.03.2025 | 58,14 | 60,03 | 57,83 | 59,77 | 2,59% | 8.182.771,00 |
| 06.03.2025 | 58,43 | 60,03 | 57,78 | 58,26 | -2,31% | 10.451.079,00 |
| 05.03.2025 | 58,70 | 59,83 | 56,90 | 59,64 | 2,58% | 8.289.746,00 |
| 04.03.2025 | 58,64 | 60,29 | 57,98 | 58,14 | 0,33% | 13.800.516,00 |
| 03.03.2025 | 62,52 | 62,64 | 57,36 | 57,95 | -1,55% | 19.134.962,00 |
| 28.02.2025 | 57,16 | 58,92 | 56,60 | 58,86 | 3,05% | 13.308.663,00 |
| 27.02.2025 | 59,53 | 59,77 | 56,70 | 57,12 | -4,43% | 11.336.844,00 |
| 26.02.2025 | 60,27 | 60,37 | 58,44 | 59,77 | -0,66% | 8.475.555,00 |
| 25.02.2025 | 60,88 | 62,02 | 59,46 | 60,17 | -1,08% | 9.323.623,00 |
| 24.02.2025 | 60,98 | 62,28 | 60,69 | 60,83 | -0,39% | 9.622.011,00 |
| 21.02.2025 | 64,40 | 64,42 | 60,66 | 61,07 | -5,02% | 13.464.042,00 |
| 20.02.2025 | 64,81 | 65,34 | 63,25 | 64,30 | 1,12% | 14.573.764,00 |
| 19.02.2025 | 58,54 | 64,58 | 57,94 | 63,59 | 9,90% | 20.791.087,00 |
| 18.02.2025 | 56,16 | 58,28 | 56,16 | 57,86 | 3,77% | 11.154.386,00 |
| 14.02.2025 | 54,45 | 55,90 | 54,22 | 55,76 | 2,76% | 7.123.706,00 |
| 13.02.2025 | 53,63 | 54,66 | 53,45 | 54,26 | 0,76% | 6.782.245,00 |
| 12.02.2025 | 52,06 | 53,93 | 51,94 | 53,85 | 2,42% | 7.767.144,00 |
| 11.02.2025 | 51,42 | 53,15 | 51,42 | 52,58 | 1,02% | 7.697.921,00 |
| 10.02.2025 | 52,37 | 53,09 | 51,41 | 52,05 | 0,31% | 9.248.424,00 |
| 07.02.2025 | 52,26 | 53,25 | 50,21 | 51,89 | -2,30% | 17.530.859,00 |
| 06.02.2025 | 53,51 | 54,22 | 52,71 | 53,11 | -0,73% | 13.341.976,00 |
| 05.02.2025 | 51,80 | 53,54 | 51,44 | 53,50 | 1,71% | 11.650.891,00 |
| 04.02.2025 | 52,43 | 53,00 | 52,19 | 52,60 | 0,65% | 10.592.455,00 |
| 03.02.2025 | 53,00 | 53,22 | 51,37 | 52,26 | -3,76% | 11.250.651,00 |
| 31.01.2025 | 54,78 | 56,29 | 53,98 | 54,30 | -1,56% | 10.276.280,00 |
| 30.01.2025 | 55,70 | 55,85 | 54,18 | 55,16 | -1,55% | 8.438.457,00 |
| 29.01.2025 | 56,69 | 56,80 | 55,36 | 56,03 | -0,44% | 5.216.235,00 |
| 28.01.2025 | 56,52 | 56,80 | 55,37 | 56,28 | -1,66% | 9.809.915,00 |
| 27.01.2025 | 57,80 | 58,34 | 56,63 | 57,23 | 1,49% | 15.056.795,00 |
| 24.01.2025 | 58,89 | 59,17 | 55,75 | 56,39 | -5,34% | 10.300.582,00 |
| 23.01.2025 | 57,69 | 59,58 | 56,97 | 59,57 | 1,86% | 6.027.542,00 |
| 22.01.2025 | 58,22 | 59,36 | 58,03 | 58,48 | -0,05% | 6.855.319,00 |
| 21.01.2025 | 58,10 | 59,67 | 57,61 | 58,51 | 0,93% | 6.988.658,00 |
| 17.01.2025 | 57,49 | 58,47 | 57,18 | 57,97 | 3,17% | 8.272.728,00 |
| 16.01.2025 | 57,00 | 57,27 | 55,34 | 56,19 | -1,42% | 7.900.269,00 |
| 15.01.2025 | 58,05 | 58,43 | 56,96 | 57,00 | 0,21% | 8.943.599,00 |
| 14.01.2025 | 56,21 | 56,91 | 55,38 | 56,88 | 1,73% | 6.012.349,00 |
| 13.01.2025 | 54,83 | 56,03 | 54,82 | 55,91 | 1,30% | 6.645.922,00 |
| 10.01.2025 | 55,48 | 55,87 | 54,47 | 55,19 | -2,11% | 7.633.992,00 |
| 08.01.2025 | 57,37 | 57,50 | 56,01 | 56,38 | -1,90% | 6.226.846,00 |
| 07.01.2025 | 58,77 | 59,28 | 57,21 | 57,47 | -1,41% | 10.148.394,00 |
| 06.01.2025 | 57,85 | 59,86 | 57,80 | 58,29 | 1,08% | 6.936.248,00 |
| 03.01.2025 | 57,00 | 58,14 | 56,24 | 57,67 | 1,39% | 5.453.237,00 |
| 02.01.2025 | 58,03 | 58,46 | 56,41 | 56,88 | -0,82% | 8.429.535,00 |
| 31.12.2024 | 57,36 | 58,11 | 56,57 | 57,35 | 0,40% | 5.711.760,00 |
| 30.12.2024 | 57,62 | 57,71 | 56,74 | 57,12 | -2,09% | 7.151.590,00 |
| 27.12.2024 | 58,25 | 58,52 | 57,74 | 58,34 | -0,22% | 9.024.164,00 |
| 26.12.2024 | 57,85 | 59,04 | 57,80 | 58,47 | -0,15% | 5.121.298,00 |
| 24.12.2024 | 57,81 | 58,61 | 57,25 | 58,56 | 1,19% | 3.201.143,00 |
| 23.12.2024 | 55,93 | 58,00 | 55,80 | 57,87 | 4,25% | 8.763.363,00 |
| 20.12.2024 | 55,87 | 57,07 | 55,27 | 55,51 | -0,86% | 27.171.189,00 |
| 19.12.2024 | 56,26 | 57,71 | 55,90 | 55,99 | -0,27% | 7.355.625,00 |
| 18.12.2024 | 58,79 | 59,76 | 55,91 | 56,14 | -3,69% | 10.115.214,00 |
| 17.12.2024 | 58,93 | 59,75 | 58,04 | 58,29 | -1,34% | 9.621.990,00 |
| 16.12.2024 | 57,94 | 59,57 | 57,94 | 59,08 | -1,42% | 11.217.034,00 |
| 13.12.2024 | 61,00 | 61,34 | 59,75 | 59,93 | -2,55% | 9.040.132,00 |
| 12.12.2024 | 61,03 | 62,04 | 60,68 | 61,50 | -0,03% | 4.645.083,00 |
| 11.12.2024 | 62,50 | 62,70 | 61,01 | 61,52 | -0,65% | 5.698.233,00 |
| 10.12.2024 | 61,49 | 62,02 | 60,44 | 61,92 | 0,08% | 8.572.646,00 |
| 09.12.2024 | 59,50 | 62,70 | 59,10 | 61,87 | 4,35% | 8.470.576,00 |
| 06.12.2024 | 58,72 | 59,58 | 58,30 | 59,29 | 1,79% | 8.677.484,00 |
| 05.12.2024 | 61,49 | 61,70 | 57,96 | 58,25 | -5,50% | 13.357.275,00 |
| 04.12.2024 | 66,23 | 66,23 | 61,07 | 61,64 | -5,73% | 13.619.627,00 |
| 03.12.2024 | 69,26 | 69,71 | 65,24 | 65,39 | -7,00% | 9.564.717,00 |
| 02.12.2024 | 67,99 | 71,04 | 67,99 | 70,31 | 3,14% | 6.757.794,00 |
| 29.11.2024 | 68,64 | 69,55 | 68,08 | 68,17 | 0,44% | 5.221.091,00 |