Microchip Technology Inc (MCHP)

MCHP
🏛️ Vereinigte Staaten →
66.54
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 42.77 42.77 41.05 42.29 137.1K
09:32 42.27 42.35 41.98 41.98 38.2K
09:33 42.33 42.46 42.29 42.46 44.1K
09:34 42.54 42.60 42.43 42.50 33.1K
09:35 42.64 42.80 42.64 42.80 27.3K
09:36 42.85 42.85 42.55 42.55 30.4K
09:37 42.51 42.51 42.36 42.36 50.5K
09:38 42.32 42.71 42.12 42.71 31.1K
09:39 42.72 42.79 42.67 42.67 96.1K
09:40 42.84 42.93 42.75 42.93 55.8K
09:41 42.78 42.79 42.74 42.78 27.6K
09:42 42.73 42.86 42.71 42.86 71.0K
09:43 42.93 42.93 42.79 42.81 47.8K
09:44 42.84 42.94 42.84 42.94 23.3K
09:45 43.06 43.25 43.05 43.13 34.4K
09:46 43.15 43.30 43.04 43.17 31.5K
09:47 43.18 43.18 43.09 43.09 16.0K
09:48 43.12 43.16 43.10 43.10 40.2K
09:49 43.05 43.13 43.02 43.09 45.7K
09:50 43.07 43.17 43.07 43.10 33.1K
09:51 43.06 43.06 43.02 43.03 49.0K
09:52 43.05 43.09 43.00 43.06 29.2K
09:53 43.03 43.03 42.79 42.82 69.0K
09:54 42.75 42.77 42.60 42.60 59.5K
09:55 42.59 42.67 42.49 42.57 43.5K
09:56 42.61 42.61 42.40 42.40 22.6K
09:57 42.44 42.44 42.33 42.38 23.0K
09:58 42.40 42.54 42.40 42.51 26.8K
09:59 42.51 42.58 42.51 42.51 13.4K
10:00 42.54 42.59 42.50 42.59 34.4K
10:01 42.35 42.99 42.35 42.74 152.3K
10:02 42.74 42.85 42.63 42.67 24.8K
10:03 42.64 42.79 42.64 42.79 26.3K
10:04 42.80 42.81 42.76 42.77 19.0K
10:05 42.77 43.03 42.74 43.03 26.4K
10:06 42.97 42.97 42.90 42.90 24.4K
10:07 42.93 43.00 42.93 42.96 19.7K
10:08 43.02 43.06 42.90 42.90 18.6K
10:09 42.88 43.03 42.88 43.01 19.2K
10:10 43.07 43.08 42.94 43.01 24.6K
10:11 43.03 43.10 43.03 43.10 15.3K
10:12 43.11 43.17 43.06 43.17 27.1K
10:13 43.23 43.27 43.21 43.27 27.1K
10:14 43.27 43.27 43.17 43.17 29.2K
10:15 43.18 43.23 43.15 43.23 28.8K
10:16 43.23 43.23 43.12 43.12 40.4K
10:17 43.13 43.17 43.13 43.13 42.8K
10:18 43.14 43.14 43.03 43.05 30.9K
10:19 43.01 43.02 42.98 43.00 14.1K
10:20 42.99 43.04 42.97 43.04 23.6K
10:21 43.06 43.06 42.85 42.91 13.6K
10:22 42.95 42.95 42.82 42.82 11.7K
10:23 42.80 42.88 42.80 42.88 12.9K
10:24 42.89 42.89 42.82 42.87 22.2K
10:25 42.96 42.97 42.91 42.97 11.9K
10:26 42.96 43.01 42.96 42.99 12.9K
10:27 43.07 43.08 43.05 43.08 11.3K
10:28 43.07 43.09 43.05 43.07 8.2K
10:29 43.09 43.09 43.00 43.00 16.0K
10:30 42.98 42.98 42.93 42.93 7.4K
10:31 42.97 42.98 42.95 42.95 18.4K
10:32 42.95 43.06 42.95 43.06 12.8K
10:33 43.05 43.07 43.01 43.07 7.8K
10:34 43.07 43.09 43.07 43.07 9.9K
10:35 43.11 43.14 43.11 43.14 19.5K
10:36 43.14 43.24 43.14 43.18 17.8K
10:37 43.16 43.17 43.13 43.13 10.6K
10:38 43.15 43.15 43.08 43.08 13.8K
10:39 43.06 43.06 43.01 43.03 16.4K
10:40 43.06 43.06 42.84 42.87 25.5K
10:41 42.85 42.91 42.80 42.91 11.4K
10:42 42.92 42.93 42.88 42.88 10.8K
10:43 42.88 42.88 42.78 42.85 11.6K
10:44 42.86 42.90 42.84 42.88 15.1K
10:45 42.89 42.90 42.85 42.87 13.5K
10:46 42.86 42.86 42.80 42.80 5.7K
10:47 42.80 42.84 42.80 42.84 6.1K
10:48 42.86 42.90 42.76 42.76 12.6K
10:49 42.74 42.80 42.72 42.80 10.2K
10:50 42.80 42.80 42.77 42.78 7.7K
10:51 42.80 42.80 42.71 42.71 7.1K
10:52 42.71 42.80 42.71 42.76 6.5K
10:53 42.76 42.82 42.76 42.82 5.3K
10:54 42.77 42.77 42.64 42.64 9.9K
10:55 42.72 42.74 42.71 42.72 33.1K
10:56 42.75 42.75 42.69 42.69 81.2K
10:57 42.69 42.70 42.63 42.63 22.3K
10:58 42.67 42.68 42.62 42.63 17.0K
10:59 42.64 42.77 42.64 42.75 11.5K
11:00 42.71 42.75 42.69 42.72 14.3K
11:01 42.73 42.75 42.62 42.70 68.1K
11:02 42.77 42.93 42.67 42.81 46.7K
11:03 42.74 42.81 42.70 42.75 29.7K
11:04 42.77 42.84 42.75 42.84 18.2K
11:05 42.88 42.96 42.88 42.94 13.6K
11:06 42.93 43.02 42.93 43.01 9.4K
11:07 42.99 43.05 42.96 43.05 12.2K
11:08 43.08 43.10 43.07 43.07 10.5K
11:09 43.10 43.12 43.07 43.09 26.9K
11:10 43.12 43.12 43.06 43.08 17.1K
11:11 43.06 43.06 43.00 43.04 9.1K
11:12 43.01 43.10 42.98 43.10 18.0K
11:13 43.10 43.10 43.06 43.06 8.0K
11:14 43.08 43.10 43.04 43.05 9.3K
11:15 43.04 43.06 43.04 43.05 7.3K
11:16 43.08 43.10 42.99 42.99 14.3K
11:17 43.00 43.00 42.94 42.94 10.9K
11:18 42.93 42.93 42.88 42.88 10.3K
11:19 42.85 42.87 42.84 42.87 10.7K
11:20 42.84 42.84 42.77 42.79 17.4K
11:21 42.79 42.79 42.76 42.79 9.9K
11:22 42.79 42.92 42.74 42.92 9.6K
11:23 42.91 42.96 42.91 42.96 9.7K
11:24 42.85 42.85 42.66 42.69 78.6K
11:25 42.71 42.81 42.71 42.73 11.8K
11:26 42.74 42.74 42.61 42.67 6.7K
11:27 42.69 42.69 42.60 42.60 28.6K
11:28 42.56 42.56 42.46 42.48 62.1K
11:29 42.48 42.51 42.45 42.48 22.6K
11:30 42.46 42.46 42.38 42.46 13.1K
11:31 42.49 42.55 42.48 42.49 12.1K
11:32 42.48 42.48 42.43 42.43 4.8K
11:33 42.41 42.41 42.28 42.29 12.0K
11:34 42.28 42.39 42.28 42.39 12.1K
11:35 42.41 42.55 42.41 42.55 6.9K
11:36 42.58 42.58 42.40 42.40 11.4K
11:37 42.40 42.48 42.40 42.43 4.8K
11:38 42.41 42.47 42.41 42.47 3.3K
11:39 42.52 42.61 42.52 42.61 8.2K
11:40 42.59 42.67 42.58 42.67 12.4K
11:41 42.68 42.68 42.60 42.60 9.0K
11:42 42.64 42.68 42.64 42.65 12.6K
11:43 42.59 42.59 42.54 42.54 6.5K
11:44 42.57 42.57 42.48 42.48 7.0K
11:45 42.51 42.51 42.45 42.45 6.3K
11:46 42.47 42.47 42.44 42.47 7.4K
11:47 42.50 42.50 42.38 42.38 7.2K
11:48 42.38 42.38 42.37 42.38 10.1K
11:49 42.38 42.38 42.18 42.18 9.3K
11:50 42.20 42.26 42.20 42.21 8.0K
11:51 42.24 42.24 42.21 42.21 6.0K
11:52 42.28 42.28 42.17 42.17 7.0K
11:53 42.17 42.17 42.14 42.14 3.6K
11:54 42.08 42.15 42.08 42.15 6.5K
11:55 42.15 42.26 42.15 42.26 3.0K
11:56 42.24 42.34 42.24 42.34 5.7K
11:57 42.34 42.35 42.31 42.34 7.0K
11:58 42.36 42.36 42.32 42.35 5.5K
11:59 42.37 42.40 42.33 42.33 12.4K
12:00 42.33 42.33 42.23 42.26 17.4K
12:01 42.21 42.23 42.15 42.21 8.0K
12:02 42.21 42.23 42.19 42.19 11.9K
12:03 42.13 42.17 42.12 42.17 5.8K
12:04 42.14 42.21 42.10 42.21 11.5K
12:05 42.26 42.27 42.24 42.26 2.9K
12:06 42.28 42.33 42.23 42.28 8.1K
12:07 42.30 42.30 42.21 42.24 5.7K
12:08 42.20 42.26 42.18 42.26 4.9K
12:09 42.24 42.24 42.20 42.20 10.3K
12:10 42.20 42.21 42.20 42.21 5.7K
12:11 42.24 42.32 42.24 42.32 4.4K
12:12 42.36 42.36 42.26 42.26 13.9K
12:13 42.21 42.21 42.16 42.16 3.9K
12:14 42.18 42.20 42.18 42.20 7.1K
12:15 42.20 42.26 42.20 42.23 7.0K
12:16 42.22 42.24 42.20 42.22 4.7K
12:17 42.22 42.22 42.19 42.19 2.8K
12:18 42.19 42.21 42.19 42.20 4.2K
12:19 42.20 42.20 42.08 42.08 13.4K
12:20 42.08 42.08 42.02 42.02 4.7K
12:21 42.04 42.05 42.00 42.04 10.5K
12:22 42.03 42.03 41.94 41.98 6.6K
12:23 41.98 42.00 41.97 41.98 4.6K
12:24 42.00 42.08 42.00 42.07 5.6K
12:25 42.07 42.07 42.02 42.03 5.5K
12:26 42.03 42.06 42.00 42.06 5.3K
12:27 42.05 42.05 42.02 42.02 5.8K
12:28 42.01 42.02 42.01 42.01 3.5K
12:29 42.01 42.17 42.01 42.17 9.0K
12:30 42.18 42.19 42.18 42.19 4.1K
12:31 42.23 42.24 42.21 42.24 8.7K
12:32 42.22 42.22 42.18 42.22 5.6K
12:33 42.19 42.21 42.17 42.21 7.7K
12:34 42.21 42.22 42.21 42.22 10.3K
12:35 42.22 42.22 42.16 42.19 7.0K
12:36 42.19 42.21 42.19 42.21 11.1K
12:37 42.25 42.30 42.25 42.30 11.8K
12:38 42.32 42.35 42.32 42.35 5.5K
12:39 42.35 42.35 42.31 42.34 8.3K
12:40 42.34 42.34 42.32 42.32 10.0K
12:41 42.29 42.32 42.29 42.31 8.2K
12:42 42.31 42.31 42.23 42.23 6.7K
12:43 42.25 42.27 42.23 42.26 7.8K
12:44 42.30 42.33 42.30 42.30 12.0K
12:45 42.30 42.35 42.30 42.31 5.2K
12:46 42.31 42.32 42.31 42.31 4.9K
12:47 42.31 42.33 42.31 42.33 4.5K
12:48 42.33 42.34 42.31 42.33 6.3K
12:49 42.34 42.34 42.29 42.30 7.9K
12:50 42.28 42.31 42.25 42.31 12.2K
12:51 42.26 42.34 42.25 42.30 14.3K
12:52 42.30 42.36 42.30 42.36 4.4K
12:53 42.36 42.42 42.36 42.40 8.2K
12:54 42.41 42.44 42.41 42.44 10.6K
12:55 42.48 42.51 42.48 42.50 14.1K
12:56 42.49 42.51 42.45 42.51 9.4K
12:57 42.51 42.55 42.51 42.55 6.2K
12:58 42.56 42.65 42.56 42.65 8.6K
12:59 42.65 42.66 42.60 42.60 17.2K
13:00 42.59 42.60 42.55 42.55 6.0K
13:01 42.55 42.55 42.28 42.44 52.7K
13:02 42.43 42.53 42.43 42.51 10.7K
13:03 42.52 42.58 42.52 42.55 6.9K
13:04 42.60 42.64 42.60 42.63 4.6K
13:05 42.63 42.64 42.58 42.63 11.2K
13:06 42.62 42.70 42.62 42.70 11.7K
13:07 42.70 42.70 42.65 42.68 9.6K
13:08 42.68 42.70 42.68 42.70 2.0K
13:09 42.70 42.78 42.70 42.73 11.2K
13:10 42.73 42.78 42.73 42.75 9.4K
13:11 42.74 42.76 42.72 42.76 7.4K
13:12 42.76 42.76 42.71 42.72 10.7K
13:13 42.72 42.75 42.72 42.74 13.1K
13:14 42.74 42.74 42.71 42.74 15.0K
13:15 42.77 42.77 42.76 42.77 16.8K
13:16 42.77 42.77 42.72 42.76 23.4K
13:17 42.75 42.78 42.74 42.78 4.5K
13:18 42.79 42.80 42.75 42.75 13.7K
13:19 42.77 42.81 42.77 42.81 5.2K
13:20 42.78 42.79 42.75 42.75 10.6K
13:21 42.78 42.78 42.75 42.77 4.6K
13:22 42.77 42.77 42.73 42.73 6.3K
13:23 42.72 42.73 42.67 42.69 6.2K
13:24 42.65 42.65 42.60 42.61 7.4K
13:25 42.61 42.67 42.61 42.66 9.0K
13:26 42.67 42.70 42.63 42.70 10.3K
13:27 42.68 42.68 42.59 42.59 11.3K
13:28 42.61 42.65 42.61 42.65 5.2K
13:29 42.65 42.65 42.60 42.60 8.0K
13:30 42.59 42.59 42.55 42.56 3.8K
13:31 42.54 42.62 42.54 42.57 7.9K
13:32 42.57 42.60 42.55 42.55 6.7K
13:33 42.55 42.58 42.54 42.58 9.5K
13:34 42.59 42.59 42.56 42.56 9.8K
13:35 42.52 42.54 42.51 42.51 12.6K
13:36 42.52 42.52 42.50 42.50 10.8K
13:37 42.46 42.48 42.43 42.48 7.7K
13:38 42.45 42.45 42.36 42.36 6.5K
13:39 42.36 42.41 42.36 42.38 6.8K
13:40 42.41 42.41 42.33 42.40 9.2K
13:41 42.43 42.43 42.38 42.39 6.9K
13:42 42.35 42.39 42.34 42.39 6.1K
13:43 42.39 42.39 42.37 42.39 6.4K
13:44 42.40 42.44 42.40 42.44 5.4K
13:45 42.46 42.52 42.46 42.49 8.6K
13:46 42.50 42.50 42.40 42.40 5.9K
13:47 42.42 42.47 42.42 42.47 8.3K
13:48 42.44 42.44 42.41 42.41 4.9K
13:49 42.43 42.44 42.40 42.42 7.2K
13:50 42.42 42.46 42.42 42.45 8.1K
13:51 42.46 42.47 42.43 42.43 10.9K
13:52 42.43 42.47 42.41 42.47 11.7K
13:53 42.43 42.48 42.43 42.47 23.6K
13:54 42.48 42.59 42.48 42.59 12.4K
13:55 42.58 42.64 42.58 42.64 9.9K
13:56 42.62 42.67 42.62 42.66 13.9K
13:57 42.66 42.70 42.66 42.70 13.5K
13:58 42.69 42.76 42.69 42.76 14.4K
13:59 42.76 42.77 42.74 42.76 10.5K
14:00 42.74 42.74 42.72 42.72 10.9K
14:01 42.71 42.73 42.67 42.71 13.1K
14:02 42.69 42.74 42.69 42.70 19.9K
14:03 42.70 42.70 42.68 42.68 29.7K
14:04 42.67 42.68 42.62 42.62 23.5K
14:05 42.62 42.73 42.62 42.73 8.2K
14:06 42.74 42.77 42.74 42.75 8.9K
14:07 42.76 42.76 42.73 42.73 11.0K
14:08 42.71 42.71 42.66 42.67 9.1K
14:09 42.68 42.72 42.68 42.72 10.1K
14:10 42.74 42.74 42.72 42.73 11.1K
14:11 42.69 42.71 42.69 42.71 9.3K
14:12 42.74 42.74 42.73 42.74 37.0K
14:13 42.74 42.76 42.73 42.75 9.6K
14:14 42.78 42.80 42.77 42.77 16.6K
14:15 42.78 42.78 42.62 42.75 27.2K
14:16 42.75 42.78 42.75 42.78 5.4K
14:17 42.80 42.83 42.80 42.81 14.1K
14:18 42.81 42.81 42.81 42.81 11.3K
14:19 42.79 42.81 42.75 42.77 8.4K
14:20 42.77 42.80 42.77 42.77 11.5K
14:21 42.77 42.86 42.77 42.86 10.3K
14:22 42.85 42.87 42.85 42.85 7.5K
14:23 42.88 42.90 42.88 42.88 3.2K
14:24 42.84 42.84 42.72 42.75 19.6K
14:25 42.72 42.76 42.71 42.76 7.0K
14:26 42.76 42.76 42.72 42.72 9.9K
14:27 42.72 42.77 42.68 42.69 13.8K
14:28 42.70 42.70 42.68 42.68 4.5K
14:29 42.69 42.69 42.63 42.63 9.7K
14:30 42.62 42.62 42.57 42.60 13.1K
14:31 42.63 42.65 42.60 42.65 10.9K
14:32 42.65 42.65 42.60 42.65 68.8K
14:33 42.68 42.70 42.67 42.69 9.0K
14:34 42.68 42.68 42.61 42.67 18.1K
14:35 42.67 42.67 42.59 42.61 5.7K
14:36 42.62 42.63 42.58 42.62 5.5K
14:37 42.62 42.62 42.56 42.58 8.6K
14:38 42.59 42.62 42.58 42.58 6.8K
14:39 42.58 42.58 42.56 42.56 13.5K
14:40 42.56 42.60 42.56 42.58 8.7K
14:41 42.58 42.58 42.49 42.51 11.8K
14:42 42.49 42.51 42.48 42.51 7.8K
14:43 42.51 42.51 42.48 42.50 10.4K
14:44 42.50 42.50 42.47 42.48 7.9K
14:45 42.43 42.44 42.34 42.34 13.4K
14:46 42.34 42.40 42.34 42.40 4.7K
14:47 42.37 42.39 42.37 42.39 6.5K
14:48 42.40 42.44 42.40 42.44 7.3K
14:49 42.46 42.49 42.45 42.45 8.2K
14:50 42.47 42.47 42.44 42.44 5.6K
14:51 42.47 42.47 42.36 42.36 12.4K
14:52 42.36 42.39 42.32 42.32 7.4K
14:53 42.34 42.39 42.34 42.38 9.6K
14:54 42.38 42.38 42.28 42.28 11.5K
14:55 42.30 42.31 42.27 42.30 8.5K
14:56 42.30 42.38 42.30 42.38 17.7K
14:57 42.37 42.46 42.37 42.46 11.4K
14:58 42.44 42.45 42.37 42.37 8.7K
14:59 42.39 42.42 42.39 42.39 6.1K
15:00 42.42 42.42 42.32 42.32 9.6K
15:01 42.29 42.36 42.29 42.31 13.6K
15:02 42.35 42.35 42.25 42.25 7.1K
15:03 42.25 42.25 42.20 42.21 5.4K
15:04 42.21 42.24 42.21 42.23 7.9K
15:05 42.21 42.22 42.15 42.20 16.3K
15:06 42.21 42.26 42.21 42.21 28.5K
15:07 42.19 42.24 42.19 42.19 12.5K
15:08 42.17 42.20 42.15 42.20 10.7K
15:09 42.23 42.26 42.22 42.23 7.5K
15:10 42.22 42.22 42.15 42.16 121.5K
15:11 42.13 42.18 42.13 42.14 12.5K
15:12 42.14 42.18 42.11 42.15 9.1K
15:13 42.14 42.16 42.13 42.13 12.2K
15:14 42.08 42.12 42.06 42.12 13.7K
15:15 42.12 42.12 42.07 42.07 11.3K
15:16 42.06 42.06 41.98 41.98 12.9K
15:17 41.99 42.00 41.96 41.98 12.1K
15:18 42.01 42.01 41.94 42.00 19.8K
15:19 42.00 42.00 41.98 41.99 17.4K
15:20 41.99 41.99 41.95 41.97 12.1K
15:21 42.00 42.00 41.92 41.93 10.3K
15:22 41.95 41.98 41.91 41.98 18.4K
15:23 42.00 42.00 41.88 41.88 11.3K
15:24 41.88 41.92 41.86 41.88 10.5K
15:25 41.89 41.93 41.87 41.87 10.3K
15:26 41.86 41.88 41.84 41.88 20.2K
15:27 41.88 41.91 41.86 41.91 17.7K
15:28 41.87 41.94 41.86 41.94 17.0K
15:29 41.97 42.00 41.89 41.89 16.2K
15:30 41.88 41.91 41.87 41.89 20.9K
15:31 41.84 41.91 41.84 41.91 19.6K
15:32 41.91 41.99 41.91 41.99 14.0K
15:33 41.97 41.97 41.93 41.94 30.6K
15:34 41.92 41.98 41.92 41.96 11.0K
15:35 41.95 41.95 41.87 41.87 27.4K
15:36 41.86 41.86 41.78 41.78 20.1K
15:37 41.80 41.80 41.74 41.78 30.3K
15:38 41.77 41.83 41.77 41.77 24.8K
15:39 41.77 41.83 41.76 41.78 21.5K
15:40 41.78 41.79 41.75 41.76 20.8K
15:41 41.76 41.83 41.75 41.80 22.6K
15:42 41.81 41.83 41.77 41.77 29.5K
15:43 41.78 41.82 41.77 41.77 25.3K
15:44 41.74 41.76 41.73 41.73 20.4K
15:45 41.75 41.76 41.70 41.76 16.6K
15:46 41.77 41.81 41.75 41.78 24.9K
15:47 41.77 41.77 41.64 41.68 38.9K
15:48 41.72 41.76 41.72 41.73 23.4K
15:49 41.76 41.80 41.76 41.80 16.3K
15:50 41.78 41.80 41.76 41.77 26.6K
15:51 42.04 42.04 41.90 41.97 80.5K
15:52 41.97 41.98 41.96 41.98 45.9K
15:53 41.99 42.08 41.99 42.08 41.9K
15:54 42.06 42.06 42.00 42.03 45.9K
15:55 42.04 42.16 42.04 42.12 68.6K
15:56 42.08 42.08 42.02 42.02 98.0K
15:57 42.04 42.04 41.97 42.00 99.0K
15:58 42.03 42.03 41.96 41.96 120.0K
15:59 42.01 42.02 41.95 41.95 130.5K
16:00 41.96 43.03 41.87 41.93 3,332.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar