Microchip Technology Inc (MCHP)

MCHP
🏛️ Vereinigte Staaten →
64.96
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 57.69 58.09 57.69 57.82 71.4K
09:32 57.83 57.83 57.63 57.63 9.4K
09:33 57.63 57.72 57.63 57.64 11.4K
09:34 57.62 57.69 57.62 57.63 4.7K
09:35 57.61 57.61 57.44 57.47 8.6K
09:36 57.39 57.58 57.39 57.50 7.0K
09:37 57.46 57.46 57.35 57.35 9.6K
09:38 57.45 57.47 57.28 57.28 10.4K
09:39 57.31 57.31 57.25 57.25 7.1K
09:40 57.37 57.38 57.33 57.38 13.4K
09:41 57.29 57.34 57.14 57.18 15.2K
09:42 57.19 57.19 57.06 57.06 13.3K
09:43 57.07 57.18 57.01 57.15 55.0K
09:44 57.16 57.25 57.16 57.25 8.2K
09:45 57.26 57.41 57.26 57.41 6.6K
09:46 57.39 57.42 57.33 57.34 3.5K
09:47 57.34 57.34 57.27 57.28 4.8K
09:48 57.32 57.36 57.30 57.36 6.0K
09:49 57.39 57.41 57.34 57.37 6.2K
09:50 57.37 57.47 57.37 57.44 3.0K
09:51 57.38 57.39 57.37 57.39 6.3K
09:52 57.37 57.40 57.37 57.40 6.8K
09:53 57.47 57.49 57.45 57.45 14.8K
09:54 57.45 57.49 57.42 57.49 14.3K
09:55 57.51 57.56 57.49 57.56 9.8K
09:56 57.54 57.62 57.54 57.62 17.0K
09:57 57.65 57.76 57.65 57.76 15.4K
09:58 57.66 57.66 57.60 57.62 12.6K
09:59 57.60 57.63 57.55 57.63 9.7K
10:00 57.65 57.68 57.62 57.63 9.8K
10:01 57.66 57.66 57.59 57.66 10.2K
10:02 57.64 57.71 57.64 57.65 9.8K
10:03 57.63 57.65 57.61 57.61 11.2K
10:04 57.75 57.75 57.66 57.67 9.6K
10:05 57.72 57.74 57.72 57.73 7.9K
10:06 57.73 57.74 57.71 57.73 21.9K
10:07 57.74 57.74 57.67 57.69 10.9K
10:08 57.69 57.77 57.69 57.77 4.2K
10:09 57.77 57.92 57.77 57.92 6.5K
10:10 57.92 57.96 57.91 57.94 10.7K
10:11 57.93 57.94 57.92 57.94 7.3K
10:12 58.01 58.08 58.01 58.08 14.2K
10:13 58.08 58.12 58.08 58.11 11.4K
10:14 58.10 58.10 58.06 58.06 7.2K
10:15 58.05 58.05 58.00 58.03 8.1K
10:16 58.05 58.05 57.99 58.02 7.5K
10:17 58.06 58.08 58.05 58.08 5.5K
10:18 58.08 58.12 58.07 58.11 3.8K
10:19 58.13 58.24 58.13 58.24 7.6K
10:20 58.24 58.28 58.24 58.28 5.5K
10:21 58.28 58.29 58.28 58.29 4.9K
10:22 58.24 58.26 58.23 58.23 12.6K
10:23 58.23 58.26 58.23 58.26 5.3K
10:24 58.25 58.25 58.17 58.18 6.6K
10:25 58.18 58.22 58.18 58.22 3.1K
10:26 58.23 58.23 58.16 58.22 20.2K
10:27 58.26 58.26 58.25 58.25 9.2K
10:28 58.23 58.25 58.20 58.20 8.9K
10:29 58.21 58.21 58.19 58.19 3.4K
10:30 58.15 58.15 58.06 58.06 13.0K
10:31 58.05 58.07 58.05 58.06 7.9K
10:32 58.07 58.08 58.00 58.00 6.3K
10:33 57.98 58.04 57.98 58.00 7.5K
10:34 58.00 58.01 57.94 57.94 13.8K
10:35 57.98 58.01 57.98 58.01 8.4K
10:36 58.00 58.00 57.93 57.95 7.1K
10:37 57.96 57.99 57.95 57.99 5.4K
10:38 58.03 58.04 57.99 57.99 11.3K
10:39 57.98 57.98 57.96 57.97 7.1K
10:40 57.98 58.03 57.89 57.89 22.2K
10:41 57.93 58.02 57.93 58.02 8.7K
10:42 57.98 58.01 57.98 57.99 14.2K
10:43 58.01 58.03 58.01 58.03 39.7K
10:44 58.03 58.03 57.98 57.99 11.7K
10:45 57.99 58.00 57.98 57.98 5.9K
10:46 57.98 57.99 57.94 57.95 6.5K
10:47 57.96 57.98 57.93 57.93 7.1K
10:48 57.95 57.95 57.91 57.91 14.3K
10:49 57.90 57.92 57.88 57.92 3.6K
10:50 57.96 58.03 57.96 58.01 7.5K
10:51 57.99 58.02 57.99 58.00 6.8K
10:52 58.00 58.07 58.00 58.04 7.2K
10:53 58.04 58.05 58.04 58.05 3.9K
10:54 58.05 58.05 57.97 57.98 15.0K
10:55 57.99 58.02 57.99 58.02 4.1K
10:56 58.05 58.05 57.97 57.97 9.1K
10:57 57.94 57.99 57.93 57.99 5.4K
10:58 58.02 58.03 58.01 58.01 2.6K
10:59 58.03 58.07 58.00 58.00 16.0K
11:00 58.01 58.03 58.01 58.03 8.0K
11:01 58.04 58.08 58.04 58.08 4.2K
11:02 58.07 58.11 58.07 58.09 8.5K
11:03 58.11 58.16 58.11 58.16 8.0K
11:04 58.16 58.16 58.14 58.16 4.5K
11:05 58.16 58.16 58.06 58.06 7.0K
11:06 58.07 58.07 57.98 57.98 7.2K
11:07 58.00 58.09 58.00 58.09 6.2K
11:08 58.06 58.06 58.03 58.04 5.0K
11:09 58.04 58.07 57.99 58.07 11.4K
11:10 58.06 58.07 58.02 58.02 4.8K
11:11 58.02 58.02 58.00 58.02 3.3K
11:12 58.03 58.09 58.01 58.09 15.4K
11:13 58.05 58.06 57.99 57.99 22.0K
11:14 58.02 58.04 58.00 58.04 12.5K
11:15 58.05 58.11 58.05 58.11 8.7K
11:16 58.13 58.18 58.13 58.16 8.3K
11:17 58.14 58.15 58.09 58.09 5.0K
11:18 58.09 58.09 58.05 58.06 9.4K
11:19 58.09 58.11 58.08 58.11 5.9K
11:20 58.11 58.16 58.11 58.13 6.5K
11:21 58.13 58.13 58.09 58.13 4.8K
11:22 58.13 58.21 58.13 58.21 6.6K
11:23 58.22 58.31 58.22 58.31 8.0K
11:24 58.31 58.31 58.26 58.27 10.9K
11:25 58.27 58.28 58.23 58.23 6.7K
11:26 58.24 58.24 58.19 58.21 8.6K
11:27 58.19 58.25 58.18 58.25 9.6K
11:28 58.24 58.24 58.21 58.21 7.3K
11:29 58.22 58.22 58.19 58.19 8.9K
11:30 58.22 58.22 58.22 58.22 4.1K
11:31 58.22 58.30 58.22 58.30 31.8K
11:32 58.28 58.32 58.28 58.31 6.4K
11:33 58.33 58.33 58.20 58.20 6.9K
11:34 58.21 58.23 58.21 58.22 4.6K
11:35 58.22 58.31 58.22 58.31 6.0K
11:36 58.31 58.31 58.26 58.26 4.3K
11:37 58.26 58.28 58.23 58.23 11.5K
11:38 58.22 58.26 58.22 58.26 4.7K
11:39 58.27 58.31 58.25 58.30 4.1K
11:40 58.28 58.28 58.25 58.25 5.8K
11:41 58.25 58.34 58.25 58.32 7.7K
11:42 58.32 58.32 58.29 58.30 7.6K
11:43 58.30 58.30 58.29 58.29 7.1K
11:44 58.31 58.36 58.30 58.36 5.6K
11:45 58.37 58.39 58.37 58.39 5.2K
11:46 58.41 58.48 58.41 58.46 12.0K
11:47 58.44 58.45 58.38 58.38 11.1K
11:48 58.37 58.44 58.37 58.42 5.2K
11:49 58.40 58.42 58.40 58.41 91.6K
11:50 58.42 58.45 58.42 58.45 6.8K
11:51 58.44 58.44 58.41 58.41 7.8K
11:52 58.39 58.41 58.39 58.40 5.2K
11:53 58.40 58.40 58.37 58.40 5.8K
11:54 58.41 58.48 58.41 58.46 8.1K
11:55 58.46 58.47 58.46 58.47 6.0K
11:56 58.48 58.48 58.45 58.45 5.7K
11:57 58.44 58.44 58.40 58.40 8.5K
11:58 58.43 58.50 58.43 58.49 18.0K
11:59 58.49 58.50 58.46 58.48 7.2K
12:00 58.48 58.58 58.48 58.57 8.4K
12:01 58.55 58.56 58.55 58.56 2.6K
12:02 58.56 58.58 58.55 58.56 14.9K
12:03 58.57 58.57 58.53 58.54 50.0K
12:04 58.54 58.57 58.53 58.56 7.1K
12:05 58.56 58.56 58.54 58.54 5.6K
12:06 58.54 58.55 58.53 58.54 5.2K
12:07 58.54 58.55 58.53 58.55 5.2K
12:08 58.56 58.62 58.56 58.62 7.2K
12:09 58.62 58.64 58.62 58.64 1.9K
12:10 58.67 58.69 58.65 58.67 10.7K
12:11 58.66 58.66 58.58 58.58 9.3K
12:12 58.58 58.68 58.58 58.68 8.5K
12:13 58.67 58.70 58.67 58.70 4.1K
12:14 58.70 58.71 58.70 58.71 7.1K
12:15 58.71 58.71 58.69 58.71 6.2K
12:16 58.71 58.73 58.70 58.70 11.2K
12:17 58.70 58.71 58.70 58.71 2.7K
12:18 58.71 58.71 58.69 58.69 5.9K
12:19 58.69 58.71 58.69 58.71 2.9K
12:20 58.74 58.77 58.71 58.77 6.6K
12:21 58.77 58.77 58.77 58.77 4.6K
12:22 58.73 58.75 58.73 58.75 5.0K
12:23 58.75 58.75 58.74 58.75 5.0K
12:24 58.77 58.78 58.75 58.78 9.1K
12:25 58.78 58.78 58.75 58.75 7.6K
12:26 58.75 58.75 58.75 58.75 2.5K
12:27 58.71 58.75 58.71 58.75 6.4K
12:28 58.75 58.76 58.75 58.76 3.2K
12:29 58.76 58.77 58.75 58.77 1.5K
12:30 58.77 58.78 58.73 58.73 6.9K
12:31 58.75 58.80 58.75 58.80 5.1K
12:32 58.80 58.80 58.74 58.74 8.5K
12:33 58.71 58.73 58.70 58.71 6.2K
12:34 58.65 58.67 58.64 58.65 7.6K
12:35 58.63 58.66 58.63 58.65 4.3K
12:36 58.65 58.68 58.65 58.68 3.1K
12:37 58.69 58.70 58.68 58.68 3.7K
12:38 58.66 58.66 58.65 58.65 2.3K
12:39 58.66 58.70 58.66 58.70 3.6K
12:40 58.70 58.72 58.70 58.70 5.6K
12:41 58.69 58.71 58.68 58.71 2.3K
12:42 58.72 58.72 58.65 58.65 6.4K
12:43 58.65 58.68 58.65 58.68 4.4K
12:44 58.68 58.68 58.65 58.66 4.7K
12:45 58.60 58.60 58.51 58.52 22.1K
12:46 58.51 58.55 58.51 58.54 12.8K
12:47 58.56 58.60 58.56 58.60 4.2K
12:48 58.59 58.59 58.54 58.55 6.1K
12:49 58.55 58.57 58.55 58.56 2.3K
12:50 58.56 58.56 58.51 58.51 5.3K
12:51 58.53 58.53 58.52 58.52 4.5K
12:52 58.51 58.53 58.51 58.52 6.6K
12:53 58.52 58.54 58.52 58.53 4.5K
12:54 58.53 58.56 58.53 58.53 5.2K
12:55 58.53 58.54 58.52 58.53 4.3K
12:56 58.53 58.53 58.50 58.50 8.8K
12:57 58.49 58.51 58.49 58.50 17.1K
12:58 58.50 58.52 58.50 58.50 35.0K
12:59 58.54 58.54 58.46 58.46 8.0K
13:00 58.44 58.46 58.44 58.46 2.6K
13:01 58.45 58.50 58.45 58.47 13.3K
13:02 58.47 58.53 58.46 58.53 19.2K
13:03 58.53 58.53 58.46 58.46 3.2K
13:04 58.45 58.46 58.44 58.45 4.0K
13:05 58.45 58.45 58.38 58.38 7.6K
13:06 58.38 58.46 58.38 58.46 7.0K
13:07 58.46 58.49 58.46 58.46 4.4K
13:08 58.46 58.49 58.43 58.49 29.1K
13:09 58.49 58.53 58.49 58.53 10.8K
13:10 58.53 58.54 58.51 58.51 3.4K
13:11 58.51 58.51 58.47 58.47 5.0K
13:12 58.47 58.48 58.44 58.48 4.2K
13:13 58.50 58.50 58.50 58.50 13.7K
13:14 58.54 58.56 58.54 58.56 30.9K
13:15 58.55 58.60 58.55 58.60 6.2K
13:16 58.60 58.63 58.55 58.63 11.6K
13:17 58.64 58.68 58.64 58.65 20.2K
13:18 58.66 58.66 58.64 58.64 6.2K
13:19 58.66 58.66 58.64 58.64 3.2K
13:20 58.64 58.65 58.58 58.58 15.0K
13:21 58.58 58.58 58.54 58.54 1.8K
13:22 58.52 58.56 58.50 58.56 11.5K
13:23 58.56 58.56 58.55 58.56 7.5K
13:24 58.56 58.56 58.55 58.55 11.7K
13:25 58.55 58.57 58.55 58.57 5.1K
13:26 58.57 58.57 58.54 58.55 4.4K
13:27 58.55 58.55 58.51 58.53 11.5K
13:28 58.54 58.54 58.52 58.54 10.1K
13:29 58.58 58.58 58.55 58.55 12.1K
13:30 58.54 58.55 58.53 58.55 4.4K
13:31 58.53 58.62 58.53 58.62 7.5K
13:32 58.61 58.69 58.61 58.69 6.6K
13:33 58.69 58.69 58.67 58.68 10.4K
13:34 58.67 58.67 58.66 58.67 4.2K
13:35 58.68 58.68 58.66 58.66 10.3K
13:36 58.66 58.67 58.66 58.67 2.7K
13:37 58.67 58.71 58.67 58.71 13.4K
13:38 58.66 58.67 58.65 58.66 36.7K
13:39 58.66 58.70 58.66 58.70 5.0K
13:40 58.70 58.74 58.70 58.74 4.0K
13:41 58.71 58.71 58.66 58.66 11.9K
13:42 58.66 58.67 58.65 58.65 3.9K
13:43 58.65 58.65 58.57 58.57 12.6K
13:44 58.60 58.63 58.60 58.62 8.6K
13:45 58.64 58.65 58.64 58.64 1.8K
13:46 58.64 58.67 58.64 58.67 1.5K
13:47 58.69 58.71 58.69 58.70 3.0K
13:48 58.69 58.69 58.66 58.67 7.1K
13:49 58.67 58.67 58.64 58.64 3.2K
13:50 58.65 58.66 58.65 58.65 3.6K
13:51 58.64 58.68 58.64 58.66 11.8K
13:52 58.66 58.66 58.64 58.64 7.6K
13:53 58.63 58.68 58.63 58.66 7.7K
13:54 58.67 58.67 58.61 58.63 6.3K
13:55 58.63 58.66 58.63 58.64 11.0K
13:56 58.68 58.69 58.68 58.69 7.0K
13:57 58.69 58.70 58.68 58.69 4.8K
13:58 58.69 58.69 58.66 58.66 17.6K
13:59 58.67 58.69 58.66 58.69 8.8K
14:00 58.71 58.73 58.71 58.72 5.1K
14:01 58.69 58.74 58.69 58.72 5.6K
14:02 58.72 58.72 58.70 58.70 2.9K
14:03 58.70 58.77 58.70 58.77 3.1K
14:04 58.78 58.81 58.78 58.81 5.4K
14:05 58.79 58.81 58.76 58.79 6.4K
14:06 58.79 58.80 58.78 58.78 1.0K
14:07 58.77 58.79 58.74 58.79 158.7K
14:08 58.83 58.83 58.80 58.83 167.9K
14:09 58.85 58.89 58.85 58.87 4.1K
14:10 58.91 58.91 58.85 58.85 9.5K
14:11 58.86 58.86 58.82 58.82 3.0K
14:12 58.83 58.84 58.81 58.81 6.7K
14:13 58.81 58.82 58.81 58.81 4.5K
14:14 58.83 58.86 58.83 58.84 6.0K
14:15 58.85 58.87 58.84 58.87 5.0K
14:16 58.85 58.87 58.83 58.83 9.1K
14:17 58.81 58.82 58.79 58.81 5.4K
14:18 58.81 58.83 58.80 58.80 6.3K
14:19 58.80 58.82 58.79 58.79 7.1K
14:20 58.80 58.91 58.80 58.89 29.1K
14:21 58.89 58.91 58.88 58.91 13.0K
14:22 58.93 58.94 58.93 58.94 7.0K
14:23 58.95 58.96 58.91 58.91 15.8K
14:24 58.91 58.94 58.91 58.94 2.9K
14:25 58.95 58.97 58.95 58.97 3.1K
14:26 58.97 59.00 58.97 58.99 13.2K
14:27 59.03 59.03 58.99 58.99 6.4K
14:28 58.97 58.98 58.96 58.97 5.6K
14:29 58.97 58.99 58.96 58.99 5.5K
14:30 58.99 58.99 58.97 58.97 4.5K
14:31 58.97 58.99 58.94 58.94 8.4K
14:32 58.95 59.01 58.95 58.99 6.8K
14:33 58.98 58.99 58.98 58.99 4.1K
14:34 58.96 58.96 58.91 58.91 4.3K
14:35 58.91 58.92 58.87 58.87 11.6K
14:36 58.83 58.85 58.83 58.85 8.2K
14:37 58.89 58.90 58.89 58.90 7.1K
14:38 58.90 58.91 58.88 58.90 5.3K
14:39 58.91 58.91 58.89 58.91 6.3K
14:40 58.89 58.92 58.87 58.92 8.9K
14:41 58.91 58.92 58.91 58.91 6.1K
14:42 58.91 58.92 58.90 58.92 6.1K
14:43 58.91 58.91 58.89 58.89 9.4K
14:44 58.90 58.91 58.90 58.91 6.2K
14:45 58.91 58.92 58.85 58.88 10.6K
14:46 58.88 58.88 58.86 58.87 3.7K
14:47 58.87 58.87 58.85 58.85 4.6K
14:48 58.85 58.85 58.82 58.83 6.7K
14:49 58.86 58.89 58.86 58.89 9.8K
14:50 58.89 58.89 58.87 58.89 4.6K
14:51 58.89 58.90 58.89 58.90 3.3K
14:52 58.93 58.93 58.89 58.89 8.6K
14:53 58.87 58.90 58.87 58.90 6.5K
14:54 58.90 58.94 58.90 58.94 4.1K
14:55 58.94 58.94 58.92 58.94 5.9K
14:56 58.94 58.94 58.94 58.94 2.9K
14:57 58.94 58.96 58.94 58.94 7.0K
14:58 58.94 58.94 58.89 58.91 7.1K
14:59 58.91 58.92 58.91 58.91 7.6K
15:00 58.91 58.94 58.91 58.92 15.3K
15:01 58.90 58.93 58.90 58.92 4.4K
15:02 58.91 58.91 58.91 58.91 4.3K
15:03 58.91 58.94 58.91 58.94 4.4K
15:04 58.93 58.95 58.93 58.94 4.3K
15:05 58.94 58.94 58.90 58.90 5.3K
15:06 58.90 58.91 58.90 58.91 2.5K
15:07 58.90 58.92 58.90 58.90 8.1K
15:08 58.90 58.91 58.90 58.90 6.3K
15:09 58.91 58.95 58.91 58.95 9.8K
15:10 58.96 58.99 58.96 58.98 11.2K
15:11 58.97 58.99 58.97 58.98 11.1K
15:12 58.96 58.98 58.96 58.98 10.8K
15:13 59.01 59.03 59.01 59.02 25.9K
15:14 59.03 59.05 59.03 59.05 6.6K
15:15 59.05 59.07 59.05 59.06 3.8K
15:16 59.09 59.10 59.07 59.10 15.0K
15:17 59.12 59.19 59.12 59.19 12.3K
15:18 59.20 59.21 59.19 59.19 13.7K
15:19 59.18 59.18 59.08 59.08 30.1K
15:20 59.05 59.06 59.04 59.05 20.2K
15:21 59.02 59.10 59.02 59.10 16.1K
15:22 59.13 59.16 59.13 59.13 9.9K
15:23 59.13 59.13 59.09 59.11 10.7K
15:24 59.09 59.11 59.07 59.07 13.6K
15:25 59.08 59.15 59.08 59.15 10.9K
15:26 59.15 59.15 59.06 59.06 11.0K
15:27 59.05 59.06 58.99 58.99 10.9K
15:28 58.97 58.97 58.95 58.96 9.9K
15:29 58.98 58.98 58.97 58.97 9.6K
15:30 58.96 58.96 58.94 58.95 13.8K
15:31 58.95 58.98 58.94 58.98 9.0K
15:32 58.98 58.98 58.96 58.96 14.8K
15:33 58.96 59.00 58.96 59.00 12.2K
15:34 58.98 58.99 58.97 58.97 9.9K
15:35 58.98 58.99 58.97 58.99 6.7K
15:36 58.97 59.00 58.94 59.00 10.5K
15:37 59.01 59.06 59.01 59.06 9.6K
15:38 59.06 59.10 59.06 59.10 4.9K
15:39 59.10 59.10 59.09 59.09 5.5K
15:40 59.07 59.11 59.07 59.11 12.2K
15:41 59.10 59.13 59.09 59.11 15.9K
15:42 59.17 59.19 59.08 59.08 31.4K
15:43 59.06 59.07 59.02 59.07 26.4K
15:44 59.09 59.16 59.09 59.13 17.7K
15:45 59.10 59.13 59.09 59.13 12.1K
15:46 59.13 59.13 59.09 59.09 18.9K
15:47 59.13 59.13 59.06 59.08 17.0K
15:48 59.09 59.15 59.09 59.15 28.4K
15:49 59.19 59.19 59.11 59.13 32.1K
15:50 59.12 59.22 59.12 59.22 55.0K
15:51 59.25 59.27 59.25 59.27 34.1K
15:52 59.27 59.32 59.27 59.32 35.7K
15:53 59.30 59.30 59.29 59.30 45.5K
15:54 59.30 59.33 59.29 59.31 71.8K
15:55 59.33 59.47 59.33 59.47 101.6K
15:56 59.46 59.52 59.46 59.52 94.3K
15:57 59.49 59.49 59.46 59.47 96.6K
15:58 59.47 59.50 59.47 59.48 113.0K
15:59 59.49 59.54 59.49 59.54 149.2K
16:00 59.53 59.70 57.83 59.57 1,677.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar