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 55.99 58.00 55.70 55.91 208.3K
09:32 55.79 55.81 55.70 55.70 42.2K
09:33 55.77 55.86 55.67 55.86 51.3K
09:34 55.82 56.05 55.81 56.05 57.0K
09:35 56.08 56.11 55.98 56.11 130.0K
09:36 56.19 56.19 56.11 56.19 118.0K
09:37 56.20 56.24 56.12 56.12 53.3K
09:38 56.16 56.16 55.93 55.93 35.8K
09:39 55.90 55.97 55.85 55.85 35.4K
09:40 55.91 56.02 55.85 56.02 39.7K
09:41 55.96 56.02 55.92 55.93 25.9K
09:42 55.89 56.08 55.86 56.08 25.3K
09:43 56.01 56.01 55.89 55.93 16.9K
09:44 55.90 55.97 55.79 55.79 20.7K
09:45 55.73 55.73 55.61 55.66 41.3K
09:46 55.57 55.57 55.47 55.47 32.1K
09:47 55.40 55.40 55.33 55.39 32.3K
09:48 55.42 55.42 55.31 55.34 34.9K
09:49 55.33 55.43 55.33 55.39 16.2K
09:50 55.36 55.39 55.36 55.38 41.9K
09:51 55.37 55.46 55.35 55.46 32.5K
09:52 55.47 55.57 55.42 55.42 29.4K
09:53 55.22 55.27 55.20 55.25 60.1K
09:54 55.30 55.30 55.19 55.26 61.2K
09:55 55.27 55.36 55.24 55.36 38.0K
09:56 55.34 55.46 55.34 55.42 32.7K
09:57 55.43 55.54 55.43 55.50 34.5K
09:58 55.53 55.53 55.47 55.48 38.2K
09:59 55.46 55.46 55.35 55.37 49.6K
10:00 55.35 55.44 55.35 55.44 25.0K
10:01 55.52 55.58 55.49 55.49 18.2K
10:02 55.44 55.53 55.35 55.35 57.6K
10:03 55.34 55.34 55.28 55.30 15.8K
10:04 55.27 55.29 55.22 55.29 19.8K
10:05 55.34 55.57 55.34 55.57 185.2K
10:06 55.58 55.65 55.58 55.58 106.8K
10:07 55.62 55.67 55.62 55.66 31.7K
10:08 55.69 55.73 55.69 55.72 21.4K
10:09 55.73 55.76 55.71 55.76 19.4K
10:10 55.75 55.78 55.65 55.65 19.5K
10:11 55.66 55.68 55.59 55.59 20.8K
10:12 55.55 55.59 55.55 55.59 31.7K
10:13 55.57 55.86 55.57 55.86 97.4K
10:14 55.84 55.84 55.64 55.64 30.0K
10:15 55.64 55.67 55.61 55.67 19.0K
10:16 55.66 55.66 55.63 55.63 11.7K
10:17 55.60 55.61 55.54 55.57 52.3K
10:18 55.51 55.51 55.49 55.50 49.9K
10:19 55.52 55.52 55.46 55.48 11.1K
10:20 55.48 55.48 55.43 55.43 8.1K
10:21 55.42 55.42 55.38 55.40 30.3K
10:22 55.35 55.35 55.22 55.22 28.4K
10:23 55.27 55.29 55.27 55.28 18.4K
10:24 55.30 55.41 55.30 55.38 13.0K
10:25 55.38 55.45 55.38 55.45 9.4K
10:26 55.44 55.52 55.44 55.52 17.2K
10:27 55.49 55.49 55.36 55.36 20.9K
10:28 55.38 55.44 55.33 55.44 35.2K
10:29 55.37 55.37 55.30 55.30 11.4K
10:30 55.28 55.29 55.24 55.28 15.8K
10:31 55.34 55.34 55.23 55.30 29.0K
10:32 55.30 55.30 55.28 55.29 9.0K
10:33 55.29 55.29 55.25 55.25 17.4K
10:34 55.27 55.31 55.23 55.30 13.6K
10:35 55.30 55.36 55.30 55.36 8.1K
10:36 55.35 55.38 55.35 55.38 8.7K
10:37 55.33 55.34 55.23 55.24 21.1K
10:38 55.24 55.24 55.07 55.08 23.2K
10:39 55.08 55.08 55.05 55.06 45.5K
10:40 55.08 55.13 55.04 55.04 22.3K
10:41 55.02 55.14 55.02 55.13 20.5K
10:42 55.11 55.17 55.11 55.15 10.0K
10:43 55.09 55.09 55.03 55.04 18.5K
10:44 55.02 55.10 55.02 55.09 22.8K
10:45 55.02 55.07 55.02 55.05 32.9K
10:46 55.05 55.13 55.05 55.13 13.8K
10:47 55.10 55.14 55.10 55.10 15.1K
10:48 55.12 55.19 55.11 55.11 16.4K
10:49 55.07 55.21 55.07 55.21 9.0K
10:50 55.20 55.23 55.14 55.14 13.9K
10:51 55.15 55.15 55.01 55.07 16.5K
10:52 55.07 55.07 55.02 55.02 6.6K
10:53 54.98 54.99 54.96 54.99 12.3K
10:54 54.96 55.02 54.95 55.02 17.1K
10:55 55.01 55.02 54.96 54.96 20.5K
10:56 54.97 54.97 54.95 54.95 9.5K
10:57 54.93 54.99 54.90 54.90 31.2K
10:58 54.89 54.93 54.89 54.93 7.4K
10:59 54.90 54.90 54.84 54.88 21.5K
11:00 54.92 54.92 54.90 54.91 23.2K
11:01 54.92 54.96 54.85 54.95 37.8K
11:02 54.95 54.95 54.88 54.88 10.7K
11:03 54.85 54.85 54.82 54.82 20.2K
11:04 54.87 54.90 54.81 54.81 17.5K
11:05 54.82 54.85 54.72 54.72 22.5K
11:06 54.71 54.74 54.64 54.64 25.1K
11:07 54.67 54.67 54.63 54.66 18.9K
11:08 54.68 54.71 54.68 54.71 22.9K
11:09 54.71 54.72 54.64 54.64 15.6K
11:10 54.66 54.69 54.66 54.67 17.2K
11:11 54.73 54.73 54.65 54.65 17.8K
11:12 54.59 54.62 54.56 54.61 31.9K
11:13 54.66 54.66 54.58 54.59 19.8K
11:14 54.61 54.61 54.56 54.57 14.2K
11:15 54.57 54.65 54.57 54.65 21.4K
11:16 54.66 54.66 54.59 54.60 19.1K
11:17 54.61 54.65 54.60 54.64 19.4K
11:18 54.64 54.67 54.61 54.67 15.2K
11:19 54.67 54.69 54.67 54.69 19.0K
11:20 54.66 54.66 54.60 54.60 32.6K
11:21 54.60 54.69 54.60 54.67 64.9K
11:22 54.68 54.68 54.64 54.66 38.1K
11:23 54.67 54.70 54.64 54.70 24.1K
11:24 54.64 54.64 54.61 54.61 20.3K
11:25 54.64 54.64 54.59 54.62 31.3K
11:26 54.63 54.65 54.61 54.65 31.4K
11:27 54.62 54.62 54.55 54.61 47.7K
11:28 54.64 54.67 54.63 54.64 18.1K
11:29 54.64 54.67 54.64 54.67 19.0K
11:30 54.68 54.72 54.68 54.72 30.4K
11:31 54.72 54.72 54.69 54.71 20.8K
11:32 54.69 54.87 54.67 54.81 179.8K
11:33 54.88 54.94 54.88 54.94 10.2K
11:34 54.94 54.96 54.89 54.92 29.7K
11:35 54.93 55.03 54.93 55.03 25.9K
11:36 55.01 55.06 54.98 55.06 46.6K
11:37 55.13 55.22 55.13 55.16 74.1K
11:38 55.27 55.42 55.27 55.42 44.2K
11:39 55.40 55.40 55.18 55.18 34.9K
11:40 55.17 55.17 55.09 55.10 15.5K
11:41 55.15 55.24 55.15 55.24 24.1K
11:42 55.22 55.22 55.11 55.11 22.0K
11:43 55.13 55.20 55.13 55.20 8.3K
11:44 55.22 55.22 55.20 55.21 9.1K
11:45 55.19 55.20 55.15 55.19 13.2K
11:46 55.20 55.20 55.07 55.10 10.6K
11:47 55.15 55.24 55.15 55.24 7.4K
11:48 55.25 55.30 55.20 55.24 13.2K
11:49 55.24 55.26 55.24 55.26 6.2K
11:50 55.25 55.25 55.21 55.22 5.9K
11:51 55.25 55.25 55.15 55.15 11.6K
11:52 55.16 55.16 55.12 55.12 21.4K
11:53 55.16 55.17 55.05 55.07 12.9K
11:54 55.07 55.08 55.06 55.08 8.3K
11:55 55.08 55.09 55.05 55.09 8.4K
11:56 55.06 55.07 55.04 55.05 11.7K
11:57 55.06 55.12 55.06 55.10 7.8K
11:58 55.15 55.17 55.14 55.14 7.9K
11:59 55.16 55.22 55.16 55.20 19.3K
12:00 55.18 55.18 55.11 55.14 27.7K
12:01 55.17 55.18 55.11 55.11 12.7K
12:02 55.11 55.17 55.11 55.17 21.6K
12:03 55.19 55.29 55.19 55.29 9.8K
12:04 55.29 55.29 55.22 55.27 20.7K
12:05 55.26 55.26 55.12 55.16 38.2K
12:06 55.14 55.23 55.14 55.19 8.3K
12:07 55.18 55.20 55.16 55.18 4.1K
12:08 55.18 55.18 55.16 55.18 4.7K
12:09 55.18 55.18 55.12 55.13 9.4K
12:10 55.15 55.19 55.08 55.19 25.1K
12:11 55.17 55.17 55.09 55.09 4.5K
12:12 55.13 55.13 55.11 55.12 17.0K
12:13 55.11 55.15 55.11 55.15 9.7K
12:14 55.14 55.19 55.11 55.17 9.7K
12:15 55.17 55.21 55.17 55.17 9.3K
12:16 55.19 55.19 55.17 55.17 4.3K
12:17 55.17 55.21 55.17 55.20 10.5K
12:18 55.19 55.19 55.17 55.17 4.3K
12:19 55.16 55.16 55.13 55.15 4.9K
12:20 55.22 55.22 55.18 55.21 21.2K
12:21 55.17 55.23 55.17 55.23 11.6K
12:22 55.24 55.24 55.22 55.22 7.6K
12:23 55.25 55.25 55.21 55.22 6.3K
12:24 55.22 55.23 55.21 55.21 4.1K
12:25 55.23 55.25 55.23 55.25 10.8K
12:26 55.24 55.25 55.21 55.25 4.9K
12:27 55.27 55.27 55.25 55.26 6.8K
12:28 55.28 55.31 55.28 55.31 7.8K
12:29 55.29 55.29 55.27 55.27 7.9K
12:30 55.27 55.27 55.25 55.25 5.9K
12:31 55.20 55.20 55.16 55.17 9.8K
12:32 55.18 55.18 55.16 55.16 15.8K
12:33 55.18 55.18 55.14 55.17 7.7K
12:34 55.14 55.17 55.14 55.16 5.1K
12:35 55.17 55.18 55.14 55.18 5.6K
12:36 55.19 55.28 55.19 55.28 10.5K
12:37 55.29 55.41 55.29 55.40 13.5K
12:38 55.36 55.48 55.36 55.48 21.2K
12:39 55.54 55.55 55.54 55.54 27.5K
12:40 55.55 55.57 55.55 55.56 11.3K
12:41 55.54 55.59 55.50 55.50 25.8K
12:42 55.51 55.55 55.51 55.55 18.7K
12:43 55.55 55.63 55.55 55.63 13.5K
12:44 55.63 55.63 55.59 55.63 15.2K
12:45 55.63 55.64 55.63 55.64 7.4K
12:46 55.63 55.68 55.63 55.67 10.2K
12:47 55.69 55.71 55.66 55.66 21.9K
12:48 55.67 55.71 55.66 55.71 11.0K
12:49 55.71 55.71 55.61 55.66 21.3K
12:50 55.66 55.71 55.66 55.68 8.8K
12:51 55.69 55.72 55.65 55.65 9.6K
12:52 55.63 55.65 55.62 55.65 9.8K
12:53 55.65 55.68 55.65 55.66 6.4K
12:54 55.66 55.66 55.62 55.62 5.5K
12:55 55.63 55.69 55.63 55.67 15.7K
12:56 55.69 55.69 55.67 55.69 10.9K
12:57 55.69 55.71 55.66 55.66 6.4K
12:58 55.70 55.73 55.69 55.69 9.7K
12:59 55.70 55.70 55.67 55.70 13.5K
13:00 55.70 55.70 55.66 55.70 9.0K
13:01 55.68 55.72 55.68 55.72 7.6K
13:02 55.72 55.77 55.71 55.73 15.3K
13:03 55.75 55.78 55.75 55.78 7.6K
13:04 55.78 55.78 55.76 55.78 7.9K
13:05 55.81 55.83 55.81 55.83 13.9K
13:06 55.82 55.85 55.80 55.85 10.9K
13:07 55.87 55.94 55.87 55.91 12.8K
13:08 55.91 55.91 55.88 55.90 6.4K
13:09 55.90 55.94 55.90 55.94 14.2K
13:10 55.93 55.98 55.93 55.98 8.1K
13:11 55.99 56.01 55.96 56.01 8.2K
13:12 56.03 56.03 55.98 56.02 10.7K
13:13 56.04 56.10 56.04 56.10 23.1K
13:14 56.07 56.09 56.07 56.09 20.3K
13:15 56.09 56.11 56.09 56.11 5.8K
13:16 56.13 56.19 56.13 56.19 31.6K
13:17 56.18 56.18 56.15 56.17 13.6K
13:18 56.18 56.20 56.15 56.19 9.0K
13:19 56.19 56.26 56.19 56.19 10.5K
13:20 56.19 56.22 56.19 56.21 6.0K
13:21 56.20 56.20 56.18 56.20 13.5K
13:22 56.24 56.24 56.20 56.23 7.4K
13:23 56.24 56.26 56.22 56.25 8.8K
13:24 56.24 56.24 56.20 56.20 7.5K
13:25 56.21 56.27 56.21 56.22 26.2K
13:26 56.22 56.22 56.17 56.18 35.9K
13:27 56.20 56.20 56.16 56.16 11.1K
13:28 56.16 56.16 56.12 56.16 8.4K
13:29 56.16 56.16 56.14 56.16 14.1K
13:30 56.19 56.19 56.14 56.14 10.1K
13:31 56.14 56.14 56.09 56.09 10.2K
13:32 56.09 56.09 55.99 55.99 7.4K
13:33 55.98 55.98 55.94 55.95 10.2K
13:34 55.94 55.94 55.87 55.88 10.5K
13:35 55.94 55.96 55.92 55.96 9.5K
13:36 55.96 56.04 55.94 56.04 10.6K
13:37 56.01 56.07 56.01 56.07 5.9K
13:38 56.08 56.11 56.08 56.10 9.7K
13:39 56.09 56.11 56.09 56.11 11.1K
13:40 56.11 56.11 56.06 56.06 1.8K
13:41 56.06 56.06 56.03 56.03 11.8K
13:42 56.04 56.05 56.03 56.05 11.9K
13:43 56.04 56.04 55.96 55.97 8.2K
13:44 55.98 55.98 55.89 55.91 7.0K
13:45 55.90 55.97 55.88 55.96 14.2K
13:46 55.95 55.98 55.94 55.98 7.1K
13:47 55.98 56.01 55.98 56.00 12.1K
13:48 56.00 56.04 55.98 56.04 8.2K
13:49 56.03 56.05 56.03 56.05 9.1K
13:50 56.05 56.06 56.03 56.06 12.6K
13:51 56.03 56.11 56.03 56.11 12.4K
13:52 56.11 56.13 56.11 56.13 13.4K
13:53 56.15 56.18 56.14 56.14 22.2K
13:54 56.14 56.16 56.09 56.09 11.9K
13:55 56.10 56.11 56.10 56.10 5.3K
13:56 56.12 56.13 56.11 56.13 12.5K
13:57 56.11 56.12 56.06 56.06 9.1K
13:58 56.04 56.04 56.01 56.03 15.0K
13:59 56.04 56.08 56.04 56.07 7.1K
14:00 56.04 56.05 56.04 56.05 5.6K
14:01 56.04 56.04 55.98 55.98 11.1K
14:02 55.99 56.10 55.99 56.10 17.7K
14:03 56.06 56.06 56.02 56.02 9.1K
14:04 56.01 56.01 55.99 55.99 5.3K
14:05 55.98 55.98 55.98 55.98 6.4K
14:06 56.00 56.07 56.00 56.07 8.2K
14:07 56.12 56.16 56.09 56.09 19.1K
14:08 56.09 56.09 56.05 56.05 7.6K
14:09 56.08 56.15 56.08 56.15 14.0K
14:10 56.17 56.17 56.10 56.10 8.6K
14:11 56.09 56.09 56.08 56.08 8.2K
14:12 56.06 56.08 56.03 56.08 9.7K
14:13 56.08 56.08 56.06 56.08 4.1K
14:14 56.08 56.10 56.07 56.10 5.6K
14:15 56.10 56.14 56.10 56.14 5.4K
14:16 56.16 56.22 56.16 56.22 9.9K
14:17 56.22 56.25 56.22 56.24 6.1K
14:18 56.24 56.25 56.15 56.15 16.7K
14:19 56.16 56.17 56.16 56.17 8.0K
14:20 56.16 56.16 56.09 56.12 23.0K
14:21 56.05 56.06 55.98 56.02 28.6K
14:22 56.02 56.08 55.98 55.99 12.4K
14:23 55.95 55.95 55.87 55.87 11.3K
14:24 55.85 55.88 55.83 55.86 9.0K
14:25 55.86 55.92 55.86 55.92 3.2K
14:26 55.97 55.97 55.89 55.95 11.6K
14:27 55.99 56.03 55.94 55.94 9.4K
14:28 55.94 55.96 55.94 55.94 5.2K
14:29 55.97 55.97 55.85 55.85 9.5K
14:30 55.86 55.93 55.86 55.93 8.8K
14:31 55.95 56.05 55.95 56.03 7.0K
14:32 56.02 56.03 56.00 56.03 5.2K
14:33 56.04 56.04 56.00 56.00 4.7K
14:34 56.06 56.07 56.03 56.03 8.0K
14:35 56.07 56.08 56.07 56.07 7.2K
14:36 56.09 56.14 56.09 56.14 10.5K
14:37 56.13 56.13 56.12 56.12 4.7K
14:38 56.10 56.12 56.09 56.09 6.7K
14:39 56.11 56.12 56.08 56.08 10.3K
14:40 56.10 56.10 56.05 56.06 14.2K
14:41 56.06 56.08 56.04 56.04 8.7K
14:42 56.05 56.07 56.04 56.06 6.2K
14:43 56.08 56.10 56.08 56.08 9.7K
14:44 56.08 56.08 55.99 55.99 7.4K
14:45 55.96 56.01 55.95 56.00 9.4K
14:46 56.00 56.03 56.00 56.01 6.5K
14:47 56.00 56.00 55.94 55.95 11.0K
14:48 55.94 55.94 55.91 55.93 5.3K
14:49 55.93 55.99 55.93 55.99 8.4K
14:50 55.99 56.06 55.99 56.05 11.6K
14:51 56.06 56.08 56.01 56.01 6.8K
14:52 56.01 56.04 56.01 56.04 3.3K
14:53 56.05 56.06 56.05 56.06 6.0K
14:54 56.07 56.09 56.07 56.09 9.2K
14:55 56.10 56.10 56.06 56.07 9.2K
14:56 56.07 56.10 56.07 56.10 15.4K
14:57 56.09 56.12 56.09 56.11 6.3K
14:58 56.10 56.10 56.07 56.07 7.9K
14:59 56.06 56.06 56.04 56.04 5.4K
15:00 56.03 56.07 56.03 56.06 5.7K
15:01 56.05 56.11 56.04 56.10 11.0K
15:02 56.09 56.09 56.04 56.04 11.2K
15:03 56.05 56.05 56.02 56.02 12.1K
15:04 56.03 56.08 56.03 56.04 15.5K
15:05 56.05 56.05 55.99 56.02 12.9K
15:06 56.02 56.09 56.02 56.09 16.3K
15:07 56.09 56.12 56.08 56.12 12.4K
15:08 56.14 56.20 56.14 56.20 13.4K
15:09 56.20 56.21 56.19 56.19 13.1K
15:10 56.19 56.23 56.19 56.23 9.6K
15:11 56.22 56.23 56.21 56.21 15.1K
15:12 56.20 56.25 56.20 56.25 8.5K
15:13 56.23 56.23 56.19 56.23 11.3K
15:14 56.24 56.24 56.22 56.24 7.5K
15:15 56.23 56.24 56.21 56.21 15.2K
15:16 56.19 56.22 56.16 56.17 14.3K
15:17 56.15 56.17 56.13 56.13 5.7K
15:18 56.14 56.19 56.14 56.19 6.7K
15:19 56.20 56.20 56.15 56.15 10.9K
15:20 56.15 56.17 56.12 56.12 23.9K
15:21 56.13 56.13 56.12 56.12 21.2K
15:22 56.13 56.13 56.10 56.11 8.8K
15:23 56.10 56.10 56.05 56.05 20.8K
15:24 56.04 56.07 56.02 56.03 17.1K
15:25 55.99 56.08 55.99 56.07 19.4K
15:26 56.06 56.09 56.05 56.09 5.5K
15:27 56.09 56.09 56.06 56.06 11.8K
15:28 56.04 56.12 56.04 56.12 19.7K
15:29 56.13 56.14 56.11 56.11 8.3K
15:30 56.12 56.14 56.11 56.11 9.9K
15:31 56.15 56.17 56.14 56.15 19.1K
15:32 56.15 56.15 56.11 56.13 17.6K
15:33 56.15 56.18 56.15 56.16 13.2K
15:34 56.18 56.18 56.16 56.17 12.5K
15:35 56.19 56.22 56.19 56.22 15.0K
15:36 56.23 56.23 56.19 56.21 12.9K
15:37 56.23 56.23 56.21 56.22 14.8K
15:38 56.22 56.26 56.22 56.26 16.0K
15:39 56.24 56.27 56.23 56.27 19.9K
15:40 56.27 56.29 56.27 56.29 13.4K
15:41 56.26 56.28 56.24 56.24 16.4K
15:42 56.26 56.31 56.26 56.29 28.9K
15:43 56.28 56.28 56.25 56.25 13.5K
15:44 56.23 56.23 56.19 56.19 17.6K
15:45 56.19 56.22 56.19 56.22 16.3K
15:46 56.23 56.26 56.22 56.24 28.2K
15:47 56.23 56.25 56.23 56.25 22.3K
15:48 56.27 56.27 56.25 56.27 17.7K
15:49 56.27 56.27 56.25 56.27 25.3K
15:50 56.23 56.24 56.18 56.18 50.4K
15:51 56.13 56.20 56.09 56.09 28.4K
15:52 56.10 56.11 56.03 56.07 39.8K
15:53 56.03 56.10 56.03 56.08 30.0K
15:54 56.08 56.08 56.05 56.05 39.2K
15:55 56.06 56.21 56.03 56.21 65.0K
15:56 56.18 56.20 56.16 56.19 74.2K
15:57 56.18 56.19 56.15 56.17 97.3K
15:58 56.17 56.20 56.17 56.20 89.8K
15:59 56.20 56.23 56.20 56.21 107.9K
16:00 56.18 56.21 55.30 56.19 2,292.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar