87,670€
1,31%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 86,73 | 87,94 | 86,38 | 87,92 | 1,59% | 18,00 |
| 14.05.2024 | 85,42 | 86,54 | 85,42 | 86,54 | 2,12% | 15,00 |
| 13.05.2024 | 84,74 | 84,74 | 84,74 | 84,74 | 0,08% | - |
| 10.05.2024 | 84,67 | 84,67 | 84,67 | 84,67 | -0,53% | - |
| 09.05.2024 | 85,11 | 85,49 | 85,11 | 85,12 | -0,35% | 180,00 |
| 08.05.2024 | 85,42 | 85,42 | 85,42 | 85,42 | 2,29% | - |
| 07.05.2024 | 83,51 | 83,51 | 83,51 | 83,51 | -3,86% | - |
| 06.05.2024 | 85,01 | 86,86 | 85,01 | 86,86 | 3,96% | 457,00 |
| 03.05.2024 | 83,55 | 83,55 | 83,55 | 83,55 | 1,20% | - |
| 02.05.2024 | 83,10 | 83,10 | 82,56 | 82,56 | -4,74% | 95,00 |
| 30.04.2024 | 86,75 | 86,75 | 86,67 | 86,67 | -0,20% | 90,00 |
| 29.04.2024 | 87,23 | 87,23 | 86,71 | 86,84 | 1,21% | 124,00 |
| 26.04.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 1,23% | - |
| 25.04.2024 | 83,08 | 84,76 | 83,08 | 84,76 | 2,19% | 20,00 |
| 24.04.2024 | 82,94 | 82,94 | 82,94 | 82,94 | 5,08% | - |
| 23.04.2024 | 78,18 | 78,93 | 78,18 | 78,93 | 2,76% | 2,00 |
| 22.04.2024 | 76,81 | 76,81 | 76,81 | 76,81 | -2,28% | - |
| 19.04.2024 | 78,01 | 78,60 | 78,01 | 78,60 | -1,81% | 3,00 |
| 18.04.2024 | 80,24 | 80,24 | 80,05 | 80,05 | -0,60% | 54,00 |
| 17.04.2024 | 80,53 | 80,53 | 80,53 | 80,53 | 0,00% | - |
| 16.04.2024 | 80,53 | 80,53 | 80,53 | 80,53 | -1,60% | - |
| 15.04.2024 | 80,43 | 81,84 | 80,43 | 81,84 | -1,39% | 286,00 |
| 12.04.2024 | 83,07 | 83,07 | 82,99 | 82,99 | 1,44% | 58,00 |
| 11.04.2024 | 81,81 | 81,81 | 81,81 | 81,81 | -1,15% | - |
| 10.04.2024 | 84,20 | 84,83 | 82,76 | 82,76 | -1,18% | 365,00 |
| 09.04.2024 | 81,88 | 83,75 | 81,86 | 83,75 | 2,20% | 161,00 |
| 08.04.2024 | 80,59 | 81,95 | 80,59 | 81,95 | 2,69% | 570,00 |
| 05.04.2024 | 79,59 | 79,80 | 79,59 | 79,80 | -3,19% | 200,00 |
| 04.04.2024 | 81,23 | 82,43 | 81,23 | 82,43 | 1,68% | 25,00 |
| 03.04.2024 | 81,07 | 81,07 | 81,07 | 81,07 | -3,36% | - |
| 02.04.2024 | 83,89 | 83,89 | 83,89 | 83,89 | 2,13% | 2,00 |
| 28.03.2024 | 82,14 | 82,14 | 82,14 | 82,14 | 3,27% | - |
| 27.03.2024 | 79,54 | 79,54 | 79,54 | 79,54 | -0,65% | - |
| 26.03.2024 | 80,62 | 80,62 | 80,06 | 80,06 | -0,87% | 42,00 |
| 25.03.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -1,39% | - |
| 22.03.2024 | 81,56 | 81,90 | 81,56 | 81,90 | -0,44% | 13,00 |
| 21.03.2024 | 81,32 | 83,00 | 81,32 | 82,26 | 3,01% | 160,00 |
| 20.03.2024 | 79,86 | 79,86 | 79,86 | 79,86 | -0,22% | - |
| 19.03.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -1,79% | - |
| 18.03.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 0,39% | - |
| 15.03.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -2,82% | - |
| 14.03.2024 | 82,54 | 83,54 | 82,54 | 83,54 | -0,48% | 50,00 |
| 13.03.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 1,35% | - |
| 12.03.2024 | 82,76 | 82,82 | 82,76 | 82,82 | -0,26% | 14,00 |
| 11.03.2024 | 81,22 | 83,04 | 81,22 | 83,04 | -3,44% | 67,00 |
| 08.03.2024 | 84,84 | 86,00 | 84,84 | 86,00 | 0,96% | 15,00 |
| 07.03.2024 | 80,06 | 85,18 | 80,06 | 85,18 | 6,24% | 12,00 |
| 06.03.2024 | 78,76 | 81,00 | 78,76 | 80,18 | 1,03% | 39,00 |
| 05.03.2024 | 79,56 | 79,56 | 79,36 | 79,36 | -0,20% | 13,00 |
| 04.03.2024 | 79,52 | 79,52 | 79,52 | 79,52 | -0,67% | - |
| 01.03.2024 | 77,80 | 80,06 | 77,80 | 80,06 | 3,41% | 20,00 |
| 29.02.2024 | 75,48 | 77,54 | 75,48 | 77,42 | 1,95% | 19,00 |
| 28.02.2024 | 76,24 | 76,24 | 75,94 | 75,94 | -0,05% | 198,00 |
| 27.02.2024 | 75,98 | 75,98 | 75,98 | 75,98 | -0,08% | - |
| 26.02.2024 | 76,04 | 76,04 | 76,04 | 76,04 | -2,11% | - |
| 23.02.2024 | 77,14 | 77,68 | 77,12 | 77,68 | 0,78% | 14,00 |
| 22.02.2024 | 77,08 | 77,08 | 77,08 | 77,08 | 1,88% | - |
| 21.02.2024 | 75,76 | 75,76 | 75,66 | 75,66 | 0,72% | 10,00 |
| 20.02.2024 | 75,12 | 75,12 | 75,12 | 75,12 | -1,08% | - |
| 19.02.2024 | 75,54 | 75,94 | 75,54 | 75,94 | -0,86% | 3,00 |
| 16.02.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 1,43% | - |
| 15.02.2024 | 74,92 | 75,52 | 74,92 | 75,52 | 0,21% | 39,00 |
| 14.02.2024 | 75,12 | 75,36 | 75,12 | 75,36 | 0,72% | 3,00 |
| 13.02.2024 | 77,10 | 77,10 | 74,82 | 74,82 | -5,91% | 58,00 |
| 12.02.2024 | 78,58 | 79,52 | 78,58 | 79,52 | 1,92% | 107,00 |
| 09.02.2024 | 78,02 | 78,02 | 78,02 | 78,02 | -0,79% | - |
| 08.02.2024 | 77,18 | 78,64 | 77,18 | 78,64 | 1,71% | 5,00 |
| 07.02.2024 | 77,22 | 77,32 | 77,22 | 77,32 | -3,95% | 16,00 |
| 06.02.2024 | 79,36 | 80,50 | 79,36 | 80,50 | 3,58% | 5,00 |
| 05.02.2024 | 77,66 | 77,72 | 77,66 | 77,72 | 1,46% | 436,00 |
| 02.02.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -1,64% | - |
| 01.02.2024 | 78,78 | 78,78 | 77,88 | 77,88 | -0,79% | 13,00 |
| 31.01.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,75% | - |
| 30.01.2024 | 80,02 | 80,02 | 79,90 | 79,90 | 0,73% | 54,00 |
| 29.01.2024 | 80,00 | 80,14 | 79,32 | 79,32 | -2,22% | 465,00 |
| 26.01.2024 | 81,10 | 81,12 | 81,06 | 81,12 | -1,82% | 95,00 |
| 25.01.2024 | 82,62 | 82,62 | 82,62 | 82,62 | -0,60% | - |
| 24.01.2024 | 82,96 | 83,12 | 82,96 | 83,12 | -0,91% | 29,00 |
| 23.01.2024 | 82,96 | 83,88 | 82,96 | 83,88 | 2,07% | 11,00 |
| 22.01.2024 | 82,18 | 82,18 | 82,18 | 82,18 | 3,82% | - |
| 19.01.2024 | 79,16 | 79,16 | 79,16 | 79,16 | 2,30% | - |
| 18.01.2024 | 77,38 | 77,38 | 77,38 | 77,38 | 2,19% | - |
| 17.01.2024 | 77,52 | 77,52 | 75,72 | 75,72 | -2,40% | 3,00 |
| 16.01.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,28% | - |
| 15.01.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,03% | - |
| 12.01.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 0,00% | - |
| 11.01.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 0,05% | - |
| 10.01.2024 | 77,74 | 77,74 | 77,74 | 77,74 | 3,54% | - |
| 09.01.2024 | 75,02 | 75,08 | 75,02 | 75,08 | -1,75% | 50,00 |
| 08.01.2024 | 76,42 | 76,42 | 76,42 | 76,42 | 0,71% | - |
| 05.01.2024 | 75,88 | 75,88 | 75,88 | 75,88 | 3,27% | - |
| 04.01.2024 | 77,22 | 77,22 | 73,48 | 73,48 | -6,56% | 125,00 |
| 03.01.2024 | 78,64 | 78,64 | 78,64 | 78,64 | -3,53% | - |
| 02.01.2024 | 81,52 | 81,52 | 81,52 | 81,52 | -0,37% | - |
| 29.12.2023 | 81,82 | 81,82 | 81,82 | 81,82 | -0,49% | - |
| 28.12.2023 | 81,82 | 82,22 | 81,82 | 82,22 | -1,06% | 29,00 |
| 27.12.2023 | 83,10 | 83,10 | 83,10 | 83,10 | 2,31% | 35,00 |
| 22.12.2023 | 81,22 | 81,22 | 81,22 | 81,22 | 0,32% | - |
| 21.12.2023 | 80,96 | 80,96 | 80,96 | 80,96 | -2,67% | - |
| 20.12.2023 | 83,18 | 83,18 | 83,18 | 83,18 | 0,02% | - |