85,130€
1,88%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 83,69 | 85,84 | 83,28 | 84,81 | 1,50% | 512,00 |
02.05.2024 | 85,61 | 85,61 | 81,98 | 83,56 | -2,40% | 2,00 |
30.04.2024 | 86,90 | 87,74 | 85,55 | 85,61 | -1,39% | 8,00 |
29.04.2024 | 87,34 | 87,81 | 86,48 | 86,82 | -0,27% | 53,00 |
26.04.2024 | 85,94 | 88,47 | 85,03 | 87,06 | 1,85% | - |
25.04.2024 | 84,52 | 86,20 | 83,35 | 85,48 | 1,12% | 12,00 |
24.04.2024 | 82,93 | 85,76 | 82,93 | 84,53 | 1,94% | 140,00 |
23.04.2024 | 78,52 | 83,08 | 78,28 | 82,92 | 5,68% | - |
22.04.2024 | 76,66 | 79,21 | 76,16 | 78,47 | 2,36% | 150,00 |
19.04.2024 | 79,12 | 79,44 | 75,97 | 76,66 | -3,16% | - |
18.04.2024 | 79,73 | 80,84 | 78,61 | 79,16 | -0,90% | - |
17.04.2024 | 81,83 | 81,83 | 79,41 | 79,88 | -1,44% | 57,00 |
16.04.2024 | 80,41 | 81,75 | 80,38 | 81,05 | 0,37% | - |
15.04.2024 | 80,01 | 82,52 | 80,01 | 80,76 | 0,32% | 32,00 |
12.04.2024 | 83,85 | 83,85 | 80,44 | 80,50 | -3,27% | 20,00 |
11.04.2024 | 81,74 | 83,40 | 81,73 | 83,23 | 1,77% | - |
10.04.2024 | 84,72 | 84,95 | 81,64 | 81,78 | -3,32% | 100,00 |
09.04.2024 | 82,18 | 84,61 | 81,98 | 84,58 | 2,98% | 190,00 |
08.04.2024 | 81,17 | 82,49 | 80,76 | 82,14 | 1,63% | 140,00 |
05.04.2024 | 79,36 | 81,29 | 79,36 | 80,82 | 1,46% | 100,00 |
04.04.2024 | 81,35 | 83,02 | 79,36 | 79,65 | -2,46% | 2,00 |
03.04.2024 | 81,74 | 82,37 | 80,61 | 81,66 | 0,02% | - |
02.04.2024 | 79,73 | 83,87 | 79,73 | 81,64 | -1,90% | 10,00 |
28.03.2024 | 82,67 | 83,29 | 82,11 | 83,22 | 1,02% | - |
27.03.2024 | 80,13 | 82,62 | 79,64 | 82,38 | 3,36% | 60,00 |
26.03.2024 | 80,31 | 81,62 | 79,45 | 79,70 | -1,52% | 78,00 |
25.03.2024 | 80,75 | 81,46 | 79,90 | 80,93 | 0,36% | 40,00 |
22.03.2024 | 82,25 | 82,96 | 80,63 | 80,64 | -1,75% | 1,00 |
21.03.2024 | 80,93 | 84,08 | 80,93 | 82,08 | 1,50% | - |
20.03.2024 | 80,83 | 81,48 | 78,98 | 80,87 | 0,62% | - |
19.03.2024 | 80,31 | 81,20 | 79,38 | 80,37 | -0,74% | - |
18.03.2024 | 81,84 | 83,08 | 80,95 | 80,97 | -0,53% | - |
15.03.2024 | 81,76 | 82,02 | 79,83 | 81,40 | 0,02% | - |
14.03.2024 | 82,73 | 83,52 | 80,99 | 81,38 | -1,54% | - |
13.03.2024 | 84,19 | 85,22 | 82,19 | 82,65 | -1,83% | - |
12.03.2024 | 83,46 | 84,41 | 82,48 | 84,19 | 1,62% | - |
11.03.2024 | 81,14 | 83,25 | 80,20 | 82,85 | 2,32% | 123,00 |
08.03.2024 | 85,80 | 85,80 | 80,50 | 80,97 | -5,08% | 325,00 |
07.03.2024 | 80,57 | 86,13 | 80,23 | 85,30 | 6,21% | 155,00 |
06.03.2024 | 78,89 | 81,22 | 78,89 | 80,31 | 1,72% | 40,00 |
05.03.2024 | 80,07 | 80,24 | 78,26 | 78,95 | -1,40% | 5,00 |
04.03.2024 | 80,07 | 81,17 | 79,61 | 80,07 | -0,17% | 275,00 |
01.03.2024 | 77,78 | 80,95 | 77,66 | 80,21 | 3,27% | 40,00 |
29.02.2024 | 75,84 | 77,95 | 75,45 | 77,67 | 2,39% | - |
28.02.2024 | 76,49 | 76,57 | 74,81 | 75,86 | -0,85% | 66,00 |
27.02.2024 | 76,31 | 77,65 | 76,07 | 76,51 | 0,18% | - |
26.02.2024 | 77,20 | 77,29 | 75,97 | 76,37 | -0,16% | 50,00 |
23.02.2024 | 77,40 | 77,98 | 76,13 | 76,49 | -1,01% | 130,00 |
22.02.2024 | 77,40 | 78,64 | 76,06 | 77,27 | 0,19% | 40,00 |
21.02.2024 | 76,25 | 77,49 | 75,19 | 77,12 | 0,73% | 20,00 |
20.02.2024 | 75,68 | 76,58 | 74,17 | 76,56 | 1,16% | - |
19.02.2024 | 75,74 | 76,06 | 75,67 | 75,68 | -0,07% | - |
16.02.2024 | 76,53 | 77,30 | 75,47 | 75,73 | -1,48% | 50,00 |
15.02.2024 | 75,12 | 76,97 | 74,76 | 76,87 | 2,29% | 80,00 |
14.02.2024 | 75,62 | 76,47 | 74,58 | 75,15 | -0,44% | 15,00 |
13.02.2024 | 77,56 | 77,82 | 74,69 | 75,48 | -2,72% | 29,00 |
12.02.2024 | 79,38 | 79,96 | 77,55 | 77,59 | -2,08% | 250,00 |
09.02.2024 | 78,17 | 79,74 | 78,17 | 79,24 | 1,24% | 250,00 |
08.02.2024 | 77,36 | 79,12 | 77,11 | 78,27 | 1,20% | - |
07.02.2024 | 77,74 | 78,06 | 76,51 | 77,34 | -0,10% | - |
06.02.2024 | 79,28 | 80,50 | 77,19 | 77,42 | -2,51% | - |
05.02.2024 | 77,96 | 80,42 | 77,74 | 79,41 | 1,81% | 35,00 |
02.02.2024 | 76,79 | 78,96 | 75,32 | 78,00 | 1,60% | 83,00 |
01.02.2024 | 78,81 | 79,90 | 74,95 | 76,77 | -2,66% | 30,00 |
31.01.2024 | 79,48 | 79,92 | 77,69 | 78,87 | -0,92% | 126,00 |
30.01.2024 | 80,47 | 81,08 | 78,86 | 79,60 | -0,98% | - |
29.01.2024 | 80,01 | 80,70 | 79,14 | 80,39 | 0,37% | 14,00 |
26.01.2024 | 82,65 | 82,65 | 79,85 | 80,09 | -3,19% | 20,00 |
25.01.2024 | 83,20 | 84,91 | 81,81 | 82,73 | -0,59% | 5,00 |
24.01.2024 | 82,79 | 84,93 | 82,64 | 83,22 | 0,53% | - |
23.01.2024 | 83,38 | 85,09 | 81,45 | 82,78 | -0,79% | - |
22.01.2024 | 82,15 | 83,71 | 82,15 | 83,44 | 1,31% | 33,00 |
19.01.2024 | 79,50 | 82,56 | 79,41 | 82,36 | 3,77% | 87,00 |
18.01.2024 | 76,61 | 79,66 | 76,61 | 79,37 | 3,55% | 20,00 |
17.01.2024 | 78,31 | 78,53 | 75,25 | 76,65 | -2,12% | 80,00 |
16.01.2024 | 78,00 | 79,00 | 77,53 | 78,31 | 0,40% | 100,00 |
15.01.2024 | 78,00 | 78,17 | 77,86 | 78,00 | -0,04% | 53,00 |
12.01.2024 | 78,11 | 78,60 | 77,45 | 78,03 | -0,23% | 130,00 |
11.01.2024 | 77,84 | 78,40 | 76,68 | 78,21 | 0,08% | - |
10.01.2024 | 77,76 | 78,62 | 76,96 | 78,15 | 0,08% | 40,00 |
09.01.2024 | 75,26 | 79,24 | 74,70 | 78,09 | 3,77% | 4,00 |
08.01.2024 | 76,25 | 78,30 | 72,66 | 75,25 | -2,25% | - |
05.01.2024 | 76,53 | 77,36 | 75,70 | 76,98 | 1,00% | - |
04.01.2024 | 77,44 | 78,39 | 73,46 | 76,22 | -1,63% | 10,00 |
03.01.2024 | 79,12 | 79,28 | 76,97 | 77,48 | -2,38% | - |
02.01.2024 | 82,00 | 82,00 | 78,40 | 79,37 | -3,21% | 30,00 |
29.12.2023 | 82,12 | 82,32 | 81,88 | 82,00 | -0,10% | 13,00 |
28.12.2023 | 82,15 | 82,62 | 81,70 | 82,08 | 0,18% | 13,00 |
27.12.2023 | 81,82 | 83,08 | 81,65 | 81,93 | 0,13% | 13,00 |
22.12.2023 | 81,62 | 82,80 | 81,37 | 81,82 | 0,25% | 8,00 |
21.12.2023 | 80,93 | 82,21 | 80,86 | 81,62 | 0,74% | - |
20.12.2023 | 83,24 | 83,92 | 80,89 | 81,02 | -2,53% | - |
19.12.2023 | 83,32 | 83,94 | 83,00 | 83,12 | -0,12% | - |
18.12.2023 | 84,77 | 84,77 | 83,18 | 83,22 | -1,71% | 120,00 |
15.12.2023 | 84,59 | 86,20 | 84,48 | 84,67 | 0,07% | - |
14.12.2023 | 82,63 | 84,78 | 82,08 | 84,61 | 1,69% | 2,00 |
13.12.2023 | 82,67 | 83,45 | 81,44 | 83,20 | 0,76% | - |
12.12.2023 | 82,61 | 83,12 | 81,69 | 82,57 | -0,04% | 13,00 |
11.12.2023 | 80,53 | 83,12 | 79,77 | 82,60 | 2,92% | - |
08.12.2023 | 79,40 | 80,54 | 79,38 | 80,26 | 0,93% | - |