89,701$
0,59%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 89,60 | 89,87 | 88,96 | 89,70 | 0,57% | 2.698.758,00 |
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 |
12.12.2023 | 88,45 | 89,68 | 88,01 | 89,23 | 0,36% | 3.941.581,00 |
11.12.2023 | 87,18 | 89,47 | 86,92 | 88,91 | 3,29% | 5.765.967,00 |
08.12.2023 | 85,46 | 86,75 | 85,40 | 86,08 | 0,33% | 3.838.699,00 |
07.12.2023 | 84,30 | 86,33 | 83,77 | 85,80 | 2,56% | 5.818.626,00 |
06.12.2023 | 84,76 | 85,18 | 83,33 | 83,66 | 0,13% | 4.104.835,00 |
05.12.2023 | 83,89 | 83,95 | 82,89 | 83,55 | -1,11% | 3.218.760,00 |
04.12.2023 | 84,12 | 84,55 | 82,99 | 84,49 | -0,20% | 4.680.806,00 |
01.12.2023 | 83,11 | 84,80 | 82,84 | 84,66 | 1,45% | 3.883.615,00 |
30.11.2023 | 83,48 | 83,84 | 82,47 | 83,45 | 0,57% | 7.440.460,00 |
29.11.2023 | 83,30 | 84,69 | 82,81 | 82,98 | 1,42% | 3.629.644,00 |
28.11.2023 | 81,67 | 82,30 | 81,14 | 81,82 | 0,07% | 3.290.019,00 |
27.11.2023 | 82,39 | 82,62 | 81,51 | 81,76 | -1,80% | 3.493.736,00 |
24.11.2023 | 82,47 | 83,31 | 82,16 | 83,26 | 0,97% | 1.608.607,00 |
22.11.2023 | 83,44 | 84,18 | 82,35 | 82,46 | -0,06% | 3.110.338,00 |
21.11.2023 | 83,86 | 84,00 | 82,08 | 82,51 | -2,60% | 3.899.669,00 |
20.11.2023 | 83,23 | 85,13 | 83,21 | 84,71 | 1,41% | 4.030.374,00 |
17.11.2023 | 82,47 | 83,69 | 82,03 | 83,53 | 1,67% | 4.887.866,00 |
16.11.2023 | 82,35 | 82,66 | 81,17 | 82,16 | -0,41% | 5.371.786,00 |
15.11.2023 | 82,01 | 84,16 | 81,58 | 82,50 | 1,48% | 6.602.378,00 |
14.11.2023 | 79,35 | 81,85 | 79,23 | 81,30 | 6,11% | 6.996.660,00 |
13.11.2023 | 76,65 | 76,91 | 75,69 | 76,62 | -1,21% | 3.581.906,00 |
10.11.2023 | 74,17 | 77,77 | 73,92 | 77,56 | 5,21% | 6.186.900,00 |
09.11.2023 | 75,77 | 76,15 | 73,58 | 73,72 | -2,18% | 5.678.085,00 |
08.11.2023 | 76,04 | 76,17 | 75,09 | 75,36 | 0,07% | 4.393.457,00 |
07.11.2023 | 75,28 | 76,08 | 74,62 | 75,31 | 0,21% | 5.131.850,00 |
06.11.2023 | 76,32 | 76,42 | 74,08 | 75,15 | -1,67% | 4.998.515,00 |
03.11.2023 | 75,12 | 77,00 | 74,20 | 76,43 | 3,85% | 9.982.192,00 |