85,440€
0,56%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 86,20 | 88,47 | 84,96 | 87,47 | 1,80% | - |
25.04.2024 | 83,38 | 86,20 | 83,34 | 85,92 | 1,41% | 2.692,00 |
24.04.2024 | 83,48 | 85,77 | 82,99 | 84,73 | 5,20% | - |
23.04.2024 | 78,44 | 81,22 | 78,28 | 80,54 | 2,70% | - |
22.04.2024 | 77,03 | 79,21 | 76,85 | 78,42 | 2,29% | 17,00 |
19.04.2024 | 78,27 | 78,87 | 75,96 | 76,67 | -3,10% | - |
18.04.2024 | 80,22 | 80,58 | 78,59 | 79,12 | -0,73% | 600,00 |
17.04.2024 | 80,88 | 81,77 | 79,41 | 79,71 | -1,46% | - |
16.04.2024 | 80,82 | 81,75 | 80,37 | 80,89 | 0,28% | - |
15.04.2024 | 80,75 | 82,54 | 80,08 | 80,66 | 0,17% | 98,00 |
12.04.2024 | 83,33 | 83,79 | 80,43 | 80,53 | -2,17% | 12,00 |
11.04.2024 | 82,07 | 83,40 | 81,72 | 82,31 | 0,38% | 40,00 |
10.04.2024 | 84,49 | 84,92 | 81,90 | 82,00 | -2,90% | 186,00 |
09.04.2024 | 82,19 | 84,49 | 81,98 | 84,44 | 2,83% | 170,00 |
08.04.2024 | 80,85 | 82,35 | 80,67 | 82,12 | 1,61% | - |
05.04.2024 | 79,87 | 81,30 | 79,53 | 80,82 | 1,52% | - |
04.04.2024 | 81,54 | 83,02 | 79,41 | 79,61 | -2,15% | - |
03.04.2024 | 81,41 | 82,38 | 80,59 | 81,36 | -0,45% | - |
02.04.2024 | 83,58 | 83,78 | 80,63 | 81,73 | -1,46% | 59,00 |
28.03.2024 | 82,58 | 83,28 | 82,10 | 82,94 | 0,42% | 60,00 |
27.03.2024 | 79,99 | 82,61 | 79,85 | 82,59 | 3,47% | 48,00 |
26.03.2024 | 80,94 | 81,62 | 79,46 | 79,82 | -1,27% | - |
25.03.2024 | 81,17 | 81,46 | 79,70 | 80,85 | -0,60% | - |
22.03.2024 | 82,00 | 82,96 | 81,14 | 81,34 | -0,64% | - |
21.03.2024 | 81,69 | 84,10 | 81,52 | 81,86 | 0,54% | - |
20.03.2024 | 80,21 | 81,42 | 78,98 | 81,42 | 1,37% | - |
19.03.2024 | 80,37 | 81,23 | 79,38 | 80,32 | -0,91% | - |
18.03.2024 | 81,88 | 83,08 | 80,95 | 81,06 | -0,45% | - |
15.03.2024 | 81,62 | 82,02 | 79,67 | 81,43 | -0,39% | 18,00 |
14.03.2024 | 83,02 | 83,57 | 80,99 | 81,75 | -1,23% | - |
13.03.2024 | 84,31 | 84,53 | 82,18 | 82,77 | -1,84% | - |
12.03.2024 | 83,15 | 84,42 | 82,48 | 84,32 | 1,71% | 472,00 |
11.03.2024 | 81,42 | 83,18 | 80,20 | 82,90 | 2,03% | 40,00 |
08.03.2024 | 85,16 | 85,89 | 81,21 | 81,25 | -4,69% | 240,00 |
07.03.2024 | 80,36 | 86,11 | 80,23 | 85,25 | 5,90% | 228,00 |
06.03.2024 | 79,09 | 81,22 | 79,03 | 80,50 | 2,05% | - |
05.03.2024 | 79,71 | 80,24 | 78,26 | 78,88 | -1,50% | 3.500,00 |
04.03.2024 | 79,83 | 81,17 | 79,67 | 80,08 | -0,27% | - |
01.03.2024 | 78,06 | 81,04 | 77,66 | 80,30 | 3,17% | - |
29.02.2024 | 75,76 | 77,95 | 75,44 | 77,83 | 2,61% | 307,00 |
28.02.2024 | 76,48 | 76,56 | 74,81 | 75,85 | -0,82% | - |
27.02.2024 | 76,23 | 77,65 | 76,19 | 76,48 | 0,12% | - |
26.02.2024 | 76,34 | 77,39 | 75,97 | 76,39 | -0,20% | 2.450,00 |
23.02.2024 | 77,44 | 77,98 | 76,14 | 76,54 | -1,25% | 28,00 |
22.02.2024 | 77,52 | 78,64 | 76,03 | 77,51 | 0,44% | - |
21.02.2024 | 76,06 | 77,17 | 75,22 | 77,17 | 1,19% | - |
20.02.2024 | 75,41 | 76,50 | 74,18 | 76,26 | 0,78% | 614,00 |
19.02.2024 | 75,85 | 76,06 | 75,67 | 75,67 | -0,09% | - |
16.02.2024 | 76,87 | 77,32 | 75,45 | 75,74 | -1,14% | - |
15.02.2024 | 75,18 | 76,97 | 74,75 | 76,61 | 1,98% | 20,00 |
14.02.2024 | 75,39 | 76,50 | 74,58 | 75,12 | -0,25% | - |
13.02.2024 | 77,40 | 77,75 | 74,69 | 75,31 | -3,35% | 250,00 |
12.02.2024 | 78,90 | 79,96 | 77,89 | 77,92 | -1,62% | 20,00 |
09.02.2024 | 78,30 | 79,74 | 78,29 | 79,20 | 1,20% | - |
08.02.2024 | 77,48 | 79,12 | 77,11 | 78,26 | 1,20% | 1.350,00 |
07.02.2024 | 77,54 | 78,07 | 76,50 | 77,33 | -0,10% | - |
06.02.2024 | 79,64 | 80,45 | 77,19 | 77,41 | -1,76% | - |
05.02.2024 | 77,86 | 80,42 | 77,72 | 78,80 | 0,92% | - |
02.02.2024 | 77,40 | 78,98 | 75,09 | 78,08 | -0,84% | 700,00 |
01.02.2024 | 79,05 | 79,80 | 77,62 | 78,74 | -0,10% | - |
31.01.2024 | 78,79 | 79,98 | 77,68 | 78,82 | -0,58% | - |
30.01.2024 | 80,45 | 80,45 | 78,86 | 79,28 | -1,56% | - |
29.01.2024 | 80,27 | 80,70 | 79,14 | 80,54 | 0,60% | - |
26.01.2024 | 81,38 | 82,00 | 79,85 | 80,06 | -3,19% | - |
25.01.2024 | 83,20 | 84,91 | 82,10 | 82,70 | -0,65% | 70,00 |
24.01.2024 | 83,26 | 84,98 | 82,67 | 83,24 | -1,89% | - |
23.01.2024 | 83,25 | 84,96 | 83,04 | 84,84 | 1,78% | - |
22.01.2024 | 82,52 | 83,71 | 82,28 | 83,36 | 1,53% | 1.840,00 |
19.01.2024 | 79,45 | 82,56 | 79,41 | 82,10 | 3,56% | - |
18.01.2024 | 77,66 | 79,66 | 77,58 | 79,28 | 3,51% | - |
17.01.2024 | 77,85 | 78,01 | 75,25 | 76,59 | -2,25% | - |
16.01.2024 | 77,85 | 79,00 | 77,53 | 78,35 | 0,45% | - |
15.01.2024 | 78,07 | 78,27 | 77,86 | 78,00 | 0,04% | 130,00 |
12.01.2024 | 78,06 | 78,61 | 77,44 | 77,97 | -0,20% | - |
11.01.2024 | 78,07 | 78,38 | 76,68 | 78,13 | 0,26% | - |
10.01.2024 | 78,03 | 78,62 | 76,96 | 77,93 | -0,20% | 53,00 |
09.01.2024 | 75,53 | 79,24 | 74,77 | 78,09 | -0,08% | - |
08.01.2024 | 76,63 | 78,30 | 76,46 | 78,15 | 1,84% | - |
05.01.2024 | 76,18 | 77,16 | 75,69 | 76,74 | 0,75% | - |
04.01.2024 | 77,52 | 77,56 | 73,36 | 76,17 | -1,64% | - |
03.01.2024 | 78,94 | 79,01 | 76,96 | 77,44 | -2,14% | - |
02.01.2024 | 81,77 | 81,94 | 78,39 | 79,13 | -3,62% | - |
29.12.2023 | 82,12 | 82,32 | 81,82 | 82,10 | 0,02% | 10,00 |
28.12.2023 | 82,12 | 82,62 | 81,88 | 82,08 | 0,00% | 9,00 |
27.12.2023 | 82,81 | 83,02 | 81,65 | 82,08 | 0,20% | - |
22.12.2023 | 81,51 | 82,81 | 81,37 | 81,92 | 0,29% | - |
21.12.2023 | 81,25 | 82,26 | 80,69 | 81,68 | 0,83% | 65,00 |
20.12.2023 | 83,48 | 83,52 | 80,92 | 81,01 | -2,67% | 20,00 |
19.12.2023 | 83,48 | 83,95 | 83,00 | 83,23 | -0,63% | - |
18.12.2023 | 84,58 | 84,76 | 83,18 | 83,76 | -1,02% | - |
15.12.2023 | 84,69 | 86,25 | 84,46 | 84,62 | 0,06% | - |
14.12.2023 | 82,94 | 84,78 | 82,06 | 84,57 | 2,38% | 100,00 |
13.12.2023 | 82,81 | 83,45 | 81,45 | 82,60 | -0,05% | - |
12.12.2023 | 82,66 | 83,12 | 81,69 | 82,64 | 0,02% | 1.200,00 |
11.12.2023 | 79,79 | 83,14 | 79,75 | 82,62 | 3,33% | - |
08.12.2023 | 79,45 | 80,54 | 79,25 | 79,96 | 0,59% | 200,00 |
07.12.2023 | 77,58 | 79,94 | 77,12 | 79,49 | 2,29% | - |
06.12.2023 | 77,74 | 78,98 | 77,43 | 77,71 | 0,41% | - |
05.12.2023 | 77,58 | 77,72 | 76,70 | 77,39 | -0,76% | - |
04.12.2023 | 77,59 | 78,06 | 76,65 | 77,98 | 0,22% | - |