63,570$
-1,85%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 65,72 | 66,38 | 64,19 | 64,77 | -4,48% | 11.807,00 |
| 05.03.2026 | 69,00 | 70,49 | 66,91 | 67,81 | -2,99% | 9.277.798,00 |
| 04.03.2026 | 72,52 | 72,70 | 69,34 | 69,90 | -2,09% | 7.086.557,00 |
| 03.03.2026 | 72,02 | 72,72 | 70,71 | 71,39 | -3,93% | 8.794.165,00 |
| 02.03.2026 | 72,86 | 74,71 | 72,44 | 74,31 | -0,44% | 5.218.311,00 |
| 27.02.2026 | 73,26 | 74,74 | 72,32 | 74,64 | -0,44% | 10.237.473,00 |
| 26.02.2026 | 75,74 | 75,96 | 73,63 | 74,97 | -0,66% | 9.925.804,00 |
| 25.02.2026 | 77,06 | 77,10 | 75,38 | 75,47 | -0,61% | 7.692.266,00 |
| 24.02.2026 | 77,21 | 79,18 | 75,57 | 75,93 | -0,87% | 5.524.503,00 |
| 23.02.2026 | 77,14 | 77,75 | 74,60 | 76,60 | -1,45% | 4.992.015,00 |
| 20.02.2026 | 76,28 | 78,39 | 76,19 | 77,73 | 0,74% | 7.042.873,00 |
| 19.02.2026 | 78,44 | 78,77 | 76,03 | 77,16 | -2,46% | 6.919.288,00 |
| 18.02.2026 | 80,67 | 81,00 | 78,46 | 79,11 | 0,22% | 6.953.593,00 |
| 17.02.2026 | 78,50 | 79,63 | 77,11 | 78,94 | 0,48% | 6.181.864,00 |
| 13.02.2026 | 78,02 | 79,17 | 77,59 | 78,56 | -0,46% | 7.888.493,00 |
| 12.02.2026 | 81,81 | 83,35 | 78,27 | 78,92 | -2,27% | 12.503.992,00 |
| 11.02.2026 | 78,22 | 81,27 | 77,86 | 80,75 | 5,06% | 13.621.997,00 |
| 10.02.2026 | 74,56 | 77,71 | 74,49 | 76,86 | 3,29% | 12.058.971,00 |
| 09.02.2026 | 74,31 | 75,55 | 73,50 | 74,41 | -2,10% | 11.656.442,00 |
| 06.02.2026 | 74,41 | 76,70 | 73,38 | 76,01 | -2,60% | 20.208.243,00 |
| 05.02.2026 | 77,15 | 79,15 | 75,72 | 78,04 | -0,24% | 11.358.342,00 |
| 04.02.2026 | 77,60 | 79,82 | 76,65 | 78,23 | 2,05% | 14.565.434,00 |
| 03.02.2026 | 77,70 | 79,18 | 75,26 | 76,66 | -1,82% | 8.541.576,00 |
| 02.02.2026 | 74,79 | 79,08 | 74,40 | 78,08 | 2,85% | 8.648.494,00 |
| 30.01.2026 | 78,33 | 78,56 | 75,08 | 75,92 | -4,33% | 12.510.667,00 |
| 29.01.2026 | 79,89 | 80,88 | 76,07 | 79,36 | -1,15% | 7.821.682,00 |
| 28.01.2026 | 79,82 | 81,43 | 78,73 | 80,28 | 6,81% | 14.809.645,00 |
| 27.01.2026 | 75,12 | 76,28 | 75,03 | 75,16 | 0,49% | 6.144.054,00 |
| 26.01.2026 | 74,71 | 75,30 | 73,95 | 74,79 | 0,11% | 7.784.056,00 |
| 23.01.2026 | 75,78 | 75,94 | 73,41 | 74,71 | -1,01% | 7.546.291,00 |
| 22.01.2026 | 79,01 | 79,50 | 75,16 | 75,47 | -0,96% | 12.631.054,00 |
| 21.01.2026 | 74,17 | 76,74 | 73,77 | 76,20 | 4,14% | 11.834.317,00 |
| 20.01.2026 | 73,11 | 74,35 | 72,28 | 73,17 | -2,05% | 11.046.296,00 |
| 16.01.2026 | 75,43 | 75,66 | 74,33 | 74,70 | 0,34% | 7.005.513,00 |
| 15.01.2026 | 75,23 | 76,00 | 74,41 | 74,45 | -0,31% | 6.994.554,00 |
| 14.01.2026 | 73,99 | 75,01 | 73,51 | 74,68 | 0,82% | 5.298.692,00 |
| 13.01.2026 | 73,51 | 75,14 | 73,41 | 74,07 | 0,93% | 5.454.018,00 |
| 12.01.2026 | 75,32 | 75,32 | 73,21 | 73,39 | -2,43% | 6.982.450,00 |
| 09.01.2026 | 74,03 | 76,06 | 73,51 | 75,22 | 2,30% | 9.124.254,00 |
| 08.01.2026 | 73,40 | 73,74 | 71,70 | 73,53 | -0,55% | 8.440.673,00 |
| 07.01.2026 | 73,06 | 74,02 | 71,89 | 73,94 | -1,24% | 9.813.808,00 |
| 06.01.2026 | 70,56 | 75,29 | 70,56 | 74,87 | 11,65% | 18.540.066,00 |
| 05.01.2026 | 65,35 | 68,84 | 65,30 | 67,06 | 3,12% | 9.261.225,00 |