72,580$
-1,09%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.643.327,00 |
| 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% | 10.112.964,00 |
| 31.08.2026 | 73,51 | 74,06 | 72,75 | 73,45 | 0,71% | 7.003.467,00 |
| 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% | 7.147.542,00 |
| 26.08.2026 | 73,41 | 74,41 | 72,91 | 74,05 | 0,75% | 4.974.270,00 |
| 25.08.2026 | 75,32 | 75,32 | 73,13 | 73,50 | -0,96% | 6.000.309,00 |
| 24.08.2026 | 74,79 | 75,23 | 72,77 | 74,21 | -2,46% | 9.641.657,00 |
| 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% | 6.497.912,00 |
| 19.08.2026 | 79,27 | 79,75 | 76,97 | 77,08 | -1,42% | 8.831.109,00 |
| 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% | 8.147.722,00 |
| 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% | 7.300.313,00 |
| 12.08.2026 | 83,73 | 83,74 | 79,30 | 79,44 | -1,95% | 8.678.681,00 |
| 11.08.2026 | 82,28 | 83,44 | 80,67 | 81,02 | -0,45% | 6.493.658,00 |
| 10.08.2026 | 85,54 | 85,66 | 81,14 | 81,39 | -3,90% | 8.556.215,00 |
| 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% | 14.297.836,00 |
| 05.08.2026 | 80,10 | 80,39 | 77,00 | 77,79 | -3,57% | 9.736.660,00 |
| 04.08.2026 | 77,50 | 80,98 | 77,50 | 80,67 | 7,25% | 15.912.174,00 |
| 03.08.2026 | 73,46 | 75,72 | 72,58 | 75,22 | 1,25% | 7.825.724,00 |
| 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% | 13.305.923,00 |
| 29.07.2026 | 75,15 | 75,83 | 71,24 | 71,37 | -5,73% | 15.400.738,00 |
| 28.07.2026 | 76,52 | 77,61 | 74,88 | 75,71 | -2,81% | 13.865.106,00 |
| 27.07.2026 | 79,49 | 80,36 | 75,56 | 77,90 | -1,22% | 10.962.206,00 |
| 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% | 11.524.907,00 |
| 22.07.2026 | 81,88 | 85,66 | 81,84 | 85,02 | 1,97% | 6.441.096,00 |
| 21.07.2026 | 83,19 | 83,87 | 81,52 | 83,38 | 3,56% | 11.547.906,00 |
| 20.07.2026 | 82,53 | 83,42 | 80,33 | 80,51 | -0,56% | 6.885.799,00 |
| 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% | 11.938.254,00 |
| 15.07.2026 | 88,14 | 88,14 | 83,58 | 86,26 | -0,98% | 7.294.860,00 |
| 14.07.2026 | 88,00 | 88,65 | 86,39 | 87,11 | 3,42% | 10.181.119,00 |
| 13.07.2026 | 87,00 | 87,00 | 83,88 | 84,23 | -4,92% | 10.116.158,00 |
| 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% | 10.686.010,00 |
| 08.07.2026 | 83,32 | 86,12 | 83,14 | 85,49 | 1,59% | 6.853.549,00 |
| 07.07.2026 | 83,96 | 84,95 | 81,60 | 84,15 | -3,93% | 12.969.882,00 |
| 06.07.2026 | 87,00 | 89,52 | 86,60 | 87,59 | 3,49% | 7.791.944,00 |
| 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% | 13.844.211,00 |
| 30.06.2026 | 89,13 | 92,02 | 88,02 | 91,20 | 2,40% | 15.945.502,00 |
| 29.06.2026 | 87,49 | 89,28 | 85,06 | 89,06 | 1,29% | 12.005.805,00 |
| 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% | 9.429.099,00 |
| 24.06.2026 | 92,86 | 93,51 | 89,78 | 92,48 | -0,84% | 10.231.058,00 |
| 23.06.2026 | 97,09 | 98,38 | 92,07 | 93,26 | -9,20% | 16.523.460,00 |
| 22.06.2026 | 101,50 | 104,03 | 101,10 | 102,71 | 2,95% | 10.114.326,00 |
| 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% | 10.068.352,00 |
| 16.06.2026 | 99,50 | 101,93 | 95,57 | 95,63 | -4,68% | 11.655.773,00 |
| 15.06.2026 | 98,79 | 100,96 | 98,00 | 100,32 | 5,33% | 11.589.142,00 |
| 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% | 14.791.805,00 |
| 10.06.2026 | 90,26 | 92,49 | 87,55 | 87,91 | -3,89% | 10.481.770,00 |
| 09.06.2026 | 92,99 | 94,50 | 85,28 | 91,47 | 0,11% | 15.319.589,00 |
| 08.06.2026 | 91,86 | 93,18 | 89,62 | 91,37 | 3,43% | 13.896.256,00 |
| 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% | 9.121.958,00 |
| 03.06.2026 | 96,64 | 97,39 | 94,36 | 96,55 | -0,42% | 10.235.191,00 |
| 02.06.2026 | 96,75 | 99,30 | 94,16 | 96,96 | 5,94% | 13.386.836,00 |
| 01.06.2026 | 92,88 | 94,20 | 90,23 | 91,52 | -3,31% | 10.961.444,00 |
| 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% | 7.692.232,00 |
| 27.05.2026 | 99,59 | 100,25 | 94,72 | 96,85 | -1,22% | 12.751.206,00 |
| 26.05.2026 | 95,84 | 99,97 | 95,22 | 98,05 | 4,94% | 13.027.616,00 |
| 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% | 8.442.511,00 |
| 20.05.2026 | 92,68 | 94,34 | 91,81 | 94,02 | 2,41% | 10.338.231,00 |
| 19.05.2026 | 90,45 | 93,59 | 90,00 | 91,81 | -1,02% | 7.119.701,00 |
| 18.05.2026 | 95,82 | 95,82 | 91,13 | 92,76 | -1,16% | 10.143.864,00 |
| 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% | 6.845.324,00 |
| 13.05.2026 | 99,65 | 99,87 | 96,06 | 96,71 | -1,01% | 12.815.131,00 |
| 12.05.2026 | 97,06 | 98,15 | 94,42 | 97,70 | -1,34% | 11.881.405,00 |
| 11.05.2026 | 98,10 | 101,18 | 96,57 | 99,03 | -0,06% | 17.489.142,00 |
| 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% | 15.370.829,00 |
| 06.05.2026 | 98,48 | 103,24 | 98,00 | 102,92 | 4,51% | 13.340.375,00 |
| 05.05.2026 | 95,23 | 99,08 | 94,17 | 98,48 | 3,34% | 10.979.415,00 |
| 04.05.2026 | 96,22 | 96,22 | 93,62 | 95,30 | 1,44% | 8.358.884,00 |
| 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% | 9.262.704,00 |
| 29.04.2026 | 89,00 | 90,73 | 87,11 | 90,17 | 7,01% | 12.540.654,00 |
| 28.04.2026 | 85,73 | 87,14 | 83,95 | 84,26 | -2,97% | 12.617.879,00 |
| 27.04.2026 | 88,96 | 89,29 | 85,28 | 86,84 | -2,91% | 9.784.653,00 |
| 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% | 17.817.630,00 |
| 22.04.2026 | 82,47 | 82,90 | 81,09 | 82,48 | 1,92% | 8.746.912,00 |
| 21.04.2026 | 80,49 | 81,86 | 80,24 | 80,93 | 0,67% | 8.461.289,00 |
| 20.04.2026 | 79,00 | 80,71 | 78,42 | 80,39 | 2,07% | 9.517.243,00 |
| 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% | 7.067.281,00 |