92,067$
-1,81%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 94,11 | 96,14 | 91,86 | 92,06 | -1,81% | 7.394.480,00 |
| 06.05.2024 | 91,67 | 93,92 | 91,59 | 93,76 | 2,63% | 7.243.540,00 |
| 03.05.2024 | 91,67 | 92,58 | 90,65 | 91,36 | 2,12% | 6.983.068,00 |
| 02.05.2024 | 90,04 | 90,27 | 87,49 | 89,46 | 0,75% | 5.406.706,00 |
| 01.05.2024 | 90,43 | 92,26 | 88,45 | 88,79 | -3,47% | 7.284.878,00 |
| 30.04.2024 | 92,86 | 93,98 | 91,95 | 91,98 | -1,29% | 6.026.389,00 |
| 29.04.2024 | 92,88 | 93,98 | 92,66 | 93,18 | -0,45% | 6.106.692,00 |
| 26.04.2024 | 91,46 | 94,63 | 91,46 | 93,60 | 1,51% | 5.621.114,00 |
| 25.04.2024 | 91,65 | 92,49 | 89,82 | 92,21 | 1,69% | 6.241.534,00 |
| 24.04.2024 | 90,79 | 91,69 | 89,40 | 90,68 | 5,21% | 7.141.004,00 |
| 23.04.2024 | 83,87 | 86,96 | 83,74 | 86,19 | 3,18% | 5.325.370,00 |
| 22.04.2024 | 82,32 | 84,40 | 81,68 | 83,53 | 2,26% | 4.368.147,00 |
| 19.04.2024 | 83,89 | 84,21 | 80,90 | 81,68 | -3,00% | 6.912.273,00 |
| 18.04.2024 | 84,66 | 85,92 | 83,78 | 84,21 | -1,02% | 5.261.254,00 |
| 17.04.2024 | 86,39 | 87,03 | 84,70 | 85,08 | -0,99% | 4.820.453,00 |
| 16.04.2024 | 86,14 | 86,88 | 85,46 | 85,93 | 0,28% | 3.448.973,00 |
| 15.04.2024 | 87,71 | 87,84 | 85,05 | 85,69 | 0,06% | 4.389.313,00 |
| 12.04.2024 | 88,11 | 88,61 | 85,56 | 85,64 | -4,07% | 5.434.549,00 |
| 11.04.2024 | 88,79 | 89,49 | 87,55 | 89,27 | 1,33% | 4.074.561,00 |
| 10.04.2024 | 89,48 | 89,62 | 87,95 | 88,10 | -4,02% | 4.508.296,00 |
| 09.04.2024 | 90,26 | 91,82 | 90,05 | 91,79 | 2,96% | 4.985.087,00 |
| 08.04.2024 | 87,86 | 89,37 | 87,57 | 89,15 | 1,80% | 5.074.889,00 |
| 05.04.2024 | 86,18 | 88,10 | 85,90 | 87,57 | 1,60% | 3.585.288,00 |
| 04.04.2024 | 89,76 | 90,22 | 86,06 | 86,19 | -2,22% | 5.491.418,00 |
| 03.04.2024 | 87,47 | 89,04 | 86,99 | 88,15 | 0,19% | 3.186.921,00 |
| 02.04.2024 | 88,25 | 88,69 | 86,81 | 87,98 | -1,96% | 4.253.203,00 |
| 01.04.2024 | 89,74 | 90,55 | 89,05 | 89,74 | 0,03% | 3.015.998,00 |
| 28.03.2024 | 89,60 | 89,87 | 88,96 | 89,71 | 0,58% | 3.688.779,00 |
| 27.03.2024 | 87,30 | 89,27 | 86,89 | 89,19 | 3,42% | 4.036.105,00 |
| 26.03.2024 | 88,36 | 88,52 | 86,10 | 86,24 | -1,61% | 4.396.480,00 |
| 25.03.2024 | 86,67 | 88,26 | 86,38 | 87,65 | -0,44% | 4.331.743,00 |
| 22.03.2024 | 88,52 | 89,31 | 87,76 | 88,04 | -0,93% | 3.646.655,00 |
| 21.03.2024 | 90,45 | 91,32 | 88,55 | 88,87 | 0,60% | 5.317.189,00 |
| 20.03.2024 | 86,85 | 88,58 | 85,80 | 88,34 | 1,21% | 4.835.961,00 |
| 19.03.2024 | 87,76 | 87,78 | 86,22 | 87,28 | -0,91% | 3.859.231,00 |
| 18.03.2024 | 90,24 | 90,41 | 87,97 | 88,08 | -0,63% | 4.266.634,00 |
| 15.03.2024 | 87,53 | 89,31 | 87,53 | 88,64 | -0,38% | 14.460.136,00 |
| 14.03.2024 | 90,49 | 91,25 | 88,12 | 88,98 | -1,72% | 5.431.015,00 |
| 13.03.2024 | 91,41 | 92,48 | 89,89 | 90,54 | -1,55% | 5.223.072,00 |
| 12.03.2024 | 91,77 | 92,23 | 89,95 | 91,97 | 1,55% | 5.954.762,00 |
| 11.03.2024 | 88,62 | 90,88 | 88,19 | 90,57 | 1,95% | 6.657.328,00 |
| 08.03.2024 | 93,11 | 93,66 | 88,79 | 88,84 | -4,82% | 8.088.395,00 |
| 07.03.2024 | 89,00 | 94,19 | 89,00 | 93,34 | 6,30% | 8.868.398,00 |
| 06.03.2024 | 87,50 | 88,60 | 86,81 | 87,81 | 2,53% | 8.080.708,00 |
| 05.03.2024 | 85,83 | 87,22 | 84,91 | 85,64 | -1,47% | 4.916.203,00 |
| 04.03.2024 | 87,44 | 87,96 | 86,79 | 86,92 | -0,09% | 4.730.095,00 |
| 01.03.2024 | 84,70 | 87,85 | 84,57 | 87,00 | 3,46% | 5.963.108,00 |
| 29.02.2024 | 83,36 | 84,25 | 83,00 | 84,09 | 2,32% | 6.229.094,00 |
| 28.02.2024 | 81,25 | 82,71 | 81,00 | 82,18 | -0,93% | 4.955.495,00 |
| 27.02.2024 | 83,05 | 84,23 | 82,93 | 82,95 | 0,06% | 4.485.889,00 |
| 26.02.2024 | 83,81 | 83,82 | 82,70 | 82,90 | 0,07% | 3.011.446,00 |
| 23.02.2024 | 83,81 | 83,90 | 82,36 | 82,84 | -1,26% | 3.925.634,00 |
| 22.02.2024 | 84,07 | 84,65 | 82,24 | 83,90 | 0,50% | 7.121.978,00 |
| 21.02.2024 | 82,00 | 83,49 | 81,48 | 83,48 | 1,26% | 5.337.174,00 |
| 20.02.2024 | 80,40 | 82,51 | 80,38 | 82,44 | 1,02% | 5.653.941,00 |
| 16.02.2024 | 82,41 | 83,10 | 81,08 | 81,61 | -1,10% | 4.055.788,00 |
| 15.02.2024 | 81,08 | 82,91 | 80,81 | 82,52 | 2,39% | 8.322.551,00 |
| 14.02.2024 | 81,14 | 81,63 | 79,94 | 80,59 | -0,11% | 8.419.547,00 |
| 13.02.2024 | 81,71 | 82,06 | 79,95 | 80,68 | -3,84% | 7.910.683,00 |
| 12.02.2024 | 85,50 | 86,04 | 83,89 | 83,90 | -1,80% | 5.507.282,00 |
| 09.02.2024 | 85,06 | 86,01 | 84,67 | 85,44 | 1,29% | 4.905.768,00 |
| 08.02.2024 | 83,40 | 85,29 | 82,96 | 84,35 | 1,25% | 6.136.933,00 |
| 07.02.2024 | 84,10 | 84,11 | 82,42 | 83,31 | 0,07% | 5.766.028,00 |
| 06.02.2024 | 85,59 | 85,66 | 83,01 | 83,25 | -2,54% | 6.298.412,00 |
| 05.02.2024 | 85,07 | 86,43 | 83,39 | 85,42 | 1,34% | 7.174.697,00 |
| 02.02.2024 | 82,84 | 85,29 | 82,40 | 84,29 | -1,54% | 9.615.472,00 |
| 01.02.2024 | 85,45 | 86,15 | 84,06 | 85,61 | 0,50% | 5.489.583,00 |
| 31.01.2024 | 84,70 | 86,89 | 84,45 | 85,18 | -0,91% | 6.713.822,00 |
| 30.01.2024 | 86,40 | 87,06 | 85,52 | 85,96 | -1,47% | 4.283.486,00 |
| 29.01.2024 | 86,92 | 87,25 | 85,46 | 87,24 | 0,37% | 6.610.430,00 |
| 26.01.2024 | 88,56 | 89,13 | 86,67 | 86,92 | -3,05% | 4.710.964,00 |
| 25.01.2024 | 92,09 | 92,20 | 89,40 | 89,65 | -1,00% | 6.521.505,00 |
| 24.01.2024 | 92,71 | 92,71 | 90,13 | 90,56 | -1,55% | 6.640.387,00 |
| 23.01.2024 | 91,25 | 92,17 | 90,34 | 91,99 | 1,38% | 5.147.343,00 |
| 22.01.2024 | 90,00 | 91,20 | 89,60 | 90,74 | 1,45% | 4.978.034,00 |
| 19.01.2024 | 87,48 | 89,94 | 86,64 | 89,44 | 3,81% | 6.381.327,00 |
| 18.01.2024 | 85,86 | 86,56 | 85,14 | 86,16 | 3,38% | 6.735.641,00 |
| 17.01.2024 | 84,00 | 84,00 | 81,72 | 83,34 | -2,18% | 6.446.526,00 |
| 16.01.2024 | 85,31 | 85,99 | 84,36 | 85,20 | -0,25% | 4.335.047,00 |
| 12.01.2024 | 86,09 | 86,35 | 84,80 | 85,41 | -0,36% | 3.025.942,00 |
| 11.01.2024 | 85,08 | 85,92 | 83,92 | 85,72 | 0,33% | 4.206.140,00 |
| 10.01.2024 | 85,35 | 85,90 | 84,17 | 85,44 | 0,12% | 5.123.987,00 |
| 09.01.2024 | 84,31 | 86,60 | 84,06 | 85,34 | -0,33% | 6.725.745,00 |
| 08.01.2024 | 84,38 | 85,81 | 84,38 | 85,62 | 1,94% | 4.621.168,00 |
| 05.01.2024 | 83,44 | 84,79 | 83,29 | 83,99 | 0,72% | 3.968.622,00 |
| 04.01.2024 | 82,07 | 84,23 | 81,81 | 83,39 | -1,41% | 7.079.169,00 |
| 03.01.2024 | 85,35 | 85,54 | 83,93 | 84,58 | -2,29% | 5.271.032,00 |
| 02.01.2024 | 89,14 | 89,52 | 85,83 | 86,56 | -4,01% | 6.584.927,00 |
| 29.12.2023 | 90,75 | 91,33 | 89,72 | 90,18 | -0,73% | 2.488.477,00 |
| 28.12.2023 | 91,48 | 91,77 | 90,77 | 90,84 | -0,31% | 2.375.286,00 |
| 27.12.2023 | 91,58 | 91,79 | 90,63 | 91,12 | -0,21% | 3.411.303,00 |
| 26.12.2023 | 90,53 | 91,78 | 90,52 | 91,31 | 1,24% | 2.417.797,00 |
| 22.12.2023 | 90,58 | 91,41 | 89,66 | 90,19 | 0,34% | 2.388.659,00 |
| 21.12.2023 | 89,95 | 90,36 | 88,89 | 89,88 | 1,57% | 5.001.863,00 |
| 20.12.2023 | 90,53 | 91,16 | 88,49 | 88,49 | -3,17% | 5.762.601,00 |
| 19.12.2023 | 91,64 | 92,06 | 91,09 | 91,39 | 0,09% | 3.941.482,00 |
| 18.12.2023 | 92,60 | 92,63 | 90,80 | 91,31 | -0,97% | 4.291.814,00 |
| 15.12.2023 | 93,42 | 94,14 | 92,06 | 92,20 | -0,84% | 10.915.512,00 |
| 14.12.2023 | 90,90 | 93,18 | 90,66 | 92,98 | 3,47% | 7.914.537,00 |
| 13.12.2023 | 89,36 | 90,86 | 87,97 | 89,86 | 0,71% | 4.861.011,00 |