Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 146,58 | 154,57 | 146,48 | 152,66 | 3,42% | - |
| 25.02.2021 | 153,77 | 154,20 | 146,75 | 147,62 | -5,97% | - |
| 24.02.2021 | 152,85 | 157,77 | 151,80 | 156,99 | 1,31% | - |
| 23.02.2021 | 152,22 | 156,15 | 0,00 | 154,95 | -0,17% | - |
| 22.02.2021 | 160,78 | 161,13 | 0,00 | 155,22 | -4,38% | - |
| 19.02.2021 | 161,94 | 162,91 | 160,04 | 162,33 | 3,69% | - |
| 18.02.2021 | 156,40 | 157,69 | 154,97 | 156,55 | -3,94% | - |
| 17.02.2021 | 163,13 | 163,95 | 0,00 | 162,97 | 0,28% | - |
| 16.02.2021 | 161,85 | 162,86 | 159,84 | 162,52 | 1,84% | - |
| 12.02.2021 | 159,04 | 160,17 | 157,77 | 159,58 | 1,21% | - |
| 11.02.2021 | 155,16 | 157,75 | 153,66 | 157,66 | 3,91% | - |
| 10.02.2021 | 152,22 | 152,38 | 149,66 | 151,74 | -0,29% | - |
| 09.02.2021 | 152,13 | 153,72 | 151,66 | 152,18 | -0,35% | - |
| 08.02.2021 | 149,16 | 152,73 | 148,44 | 152,72 | 4,99% | - |
| 05.02.2021 | 142,11 | 145,97 | 141,69 | 145,46 | 1,56% | - |
| 04.02.2021 | 141,22 | 145,96 | 140,69 | 143,23 | 2,37% | - |
| 03.02.2021 | 139,88 | 139,96 | 139,87 | 139,91 | -2,80% | - |
| 02.02.2021 | 142,74 | 144,27 | 141,91 | 143,95 | 1,18% | - |
| 01.02.2021 | 139,75 | 142,69 | 137,69 | 142,26 | 4,11% | - |
| 29.01.2021 | 138,11 | 138,25 | 134,46 | 136,65 | -1,51% | - |
| 28.01.2021 | 135,46 | 141,25 | 135,06 | 138,74 | 4,04% | - |
| 27.01.2021 | 138,70 | 139,02 | 132,58 | 133,35 | -8,10% | - |
| 26.01.2021 | 147,18 | 147,38 | 144,52 | 145,10 | -2,72% | - |
| 25.01.2021 | 149,22 | 149,27 | 149,11 | 149,16 | -0,93% | - |
| 22.01.2021 | 150,27 | 151,16 | 149,83 | 150,56 | -1,17% | - |
| 21.01.2021 | 152,49 | 152,76 | 150,61 | 152,35 | -0,07% | - |
| 20.01.2021 | 153,83 | 154,13 | 151,99 | 152,46 | -0,76% | - |
| 19.01.2021 | 151,25 | 153,82 | 149,94 | 153,63 | 3,34% | - |
| 15.01.2021 | 148,89 | 150,34 | 148,32 | 148,66 | -2,99% | - |
| 14.01.2021 | 152,53 | 154,26 | 152,34 | 153,23 | 1,70% | - |
| 13.01.2021 | 151,35 | 151,41 | 149,70 | 150,67 | 0,95% | - |
| 12.01.2021 | 149,24 | 149,26 | 149,24 | 149,26 | 0,82% | - |
| 11.01.2021 | 146,17 | 148,09 | 146,07 | 148,04 | 0,57% | - |
| 08.01.2021 | 148,85 | 150,14 | 146,35 | 147,20 | -1,18% | - |
| 07.01.2021 | 146,19 | 149,26 | 144,63 | 148,96 | 4,12% | - |
| 06.01.2021 | 142,35 | 146,86 | 142,19 | 143,06 | 2,07% | - |
| 05.01.2021 | 139,78 | 140,24 | 138,47 | 140,16 | 2,01% | - |
| 04.01.2021 | 142,00 | 142,07 | 136,47 | 137,40 | -0,45% | - |
| 31.12.2020 | 137,29 | 138,16 | 137,08 | 138,02 | 0,90% | - |
| 30.12.2020 | 136,93 | 137,32 | 135,94 | 136,80 | 1,30% | - |
| 29.12.2020 | 135,01 | 135,54 | 133,99 | 135,05 | -0,87% | - |
| 28.12.2020 | 137,20 | 137,96 | 135,96 | 136,23 | -0,46% | - |
| 24.12.2020 | 136,00 | 140,35 | 135,35 | 136,86 | 0,45% | - |
| 23.12.2020 | 136,51 | 137,49 | 136,18 | 136,25 | -2,66% | - |
| 22.12.2020 | 136,96 | 139,98 | 136,88 | 139,98 | 1,59% | - |
| 21.12.2020 | 136,29 | 138,33 | 135,82 | 137,78 | -0,09% | - |
| 18.12.2020 | 140,02 | 140,22 | 136,73 | 137,91 | 1,82% | - |
| 17.12.2020 | 140,52 | 142,77 | 135,44 | 135,44 | -2,37% | - |
| 16.12.2020 | 140,07 | 141,18 | 138,09 | 138,73 | -1,68% | - |
| 15.12.2020 | 141,16 | 141,16 | 141,09 | 141,10 | -0,92% | - |
| 14.12.2020 | 142,41 | 142,41 | 142,41 | 142,41 | 2,34% | - |
| 11.12.2020 | 141,02 | 141,36 | 136,34 | 139,16 | -0,59% | - |
| 10.12.2020 | 141,85 | 142,05 | 139,61 | 139,98 | 0,21% | - |
| 09.12.2020 | 143,19 | 143,47 | 138,21 | 139,68 | -0,75% | - |
| 08.12.2020 | 143,61 | 152,36 | 140,74 | 140,74 | -6,35% | - |
| 07.12.2020 | 144,05 | 151,93 | 140,98 | 150,27 | 1,55% | - |
| 04.12.2020 | 144,13 | 155,63 | 140,36 | 147,98 | 2,31% | - |
| 03.12.2020 | 139,79 | 159,71 | 137,96 | 144,64 | 9,31% | - |
| 02.12.2020 | 136,75 | 138,04 | 132,04 | 132,32 | -3,55% | - |
| 01.12.2020 | 136,47 | 138,85 | 136,13 | 137,19 | 4,36% | - |
| 30.11.2020 | 134,31 | 136,59 | 131,45 | 131,45 | -2,01% | - |
| 27.11.2020 | 133,79 | 136,92 | 132,30 | 134,14 | 1,65% | - |
| 25.11.2020 | 131,57 | 132,58 | 131,26 | 131,96 | -1,30% | - |
| 24.11.2020 | 132,26 | 134,56 | 132,24 | 133,70 | 1,45% | - |
| 23.11.2020 | 130,84 | 132,01 | 129,59 | 131,79 | 0,29% | - |
| 20.11.2020 | 134,80 | 135,23 | 130,97 | 131,41 | 3,03% | - |
| 19.11.2020 | 126,29 | 127,70 | 125,91 | 127,54 | 1,90% | - |
| 18.11.2020 | 127,20 | 127,80 | 125,07 | 125,16 | -1,74% | - |
| 17.11.2020 | 126,78 | 128,40 | 126,75 | 127,38 | -1,66% | - |
| 16.11.2020 | 129,52 | 129,52 | 129,52 | 129,52 | 2,64% | - |
| 13.11.2020 | 126,03 | 126,62 | 125,32 | 126,20 | 2,29% | - |
| 12.11.2020 | 125,34 | 126,53 | 122,93 | 123,38 | -2,28% | - |
| 11.11.2020 | 124,88 | 126,98 | 124,30 | 126,26 | 3,60% | - |
| 10.11.2020 | 125,00 | 125,20 | 121,25 | 121,87 | -3,99% | - |
| 09.11.2020 | 128,74 | 130,25 | 0,00 | 126,94 | 1,32% | - |
| 06.11.2020 | 121,99 | 126,78 | 121,69 | 125,29 | 5,90% | - |
| 05.11.2020 | 116,09 | 118,57 | 115,83 | 118,31 | 4,36% | - |
| 04.11.2020 | 110,97 | 114,08 | 110,83 | 113,37 | 3,93% | - |
| 03.11.2020 | 107,86 | 109,55 | 107,52 | 109,08 | 3,98% | - |
| 02.11.2020 | 0,00 | 106,76 | 0,00 | 104,91 | 0,34% | - |
| 30.10.2020 | 105,42 | 106,56 | 0,00 | 104,55 | -2,24% | - |
| 29.10.2020 | 103,67 | 107,52 | 103,36 | 106,95 | 4,12% | - |
| 28.10.2020 | 104,50 | 104,67 | 102,63 | 102,71 | -4,86% | - |
| 27.10.2020 | 109,23 | 109,77 | 107,44 | 107,96 | -1,45% | - |
| 26.10.2020 | 110,46 | 110,55 | 108,06 | 109,55 | -2,59% | - |
| 23.10.2020 | 112,52 | 112,91 | 111,72 | 112,46 | -0,08% | - |
| 22.10.2020 | 111,01 | 112,89 | 109,56 | 112,55 | 1,90% | - |
| 21.10.2020 | 112,11 | 112,15 | 109,79 | 110,45 | -0,75% | - |
| 20.10.2020 | 112,76 | 113,75 | 111,26 | 111,28 | -0,33% | - |
| 19.10.2020 | 112,95 | 113,95 | 111,02 | 111,65 | 0,79% | - |
| 16.10.2020 | 112,00 | 112,35 | 110,77 | 110,78 | -0,47% | - |
| 15.10.2020 | 110,00 | 111,42 | 109,15 | 111,30 | 0,47% | - |
| 14.10.2020 | 111,20 | 112,27 | 110,45 | 110,78 | -0,97% | - |
| 13.10.2020 | 111,97 | 112,99 | 111,06 | 111,87 | -1,95% | - |
| 12.10.2020 | 114,81 | 114,96 | 113,63 | 114,09 | 0,23% | - |
| 09.10.2020 | 114,23 | 115,06 | 113,18 | 113,83 | 2,15% | - |
| 08.10.2020 | 110,55 | 111,84 | 110,06 | 111,43 | 2,36% | - |
| 07.10.2020 | 108,72 | 109,20 | 108,04 | 108,86 | 2,18% | - |
| 06.10.2020 | 108,12 | 109,88 | 106,27 | 106,54 | -0,73% | - |
| 05.10.2020 | 0,00 | 107,34 | 0,00 | 107,32 | 3,22% | - |