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 57.42 57.87 57.20 57.54 432.0K
09:32 57.54 57.54 57.38 57.38 11.0K
09:33 57.37 57.37 57.01 57.09 7.1K
09:34 57.10 57.20 57.10 57.14 8.1K
09:35 57.14 57.14 56.99 57.01 7.4K
09:36 56.95 57.05 56.95 56.99 18.5K
09:37 56.99 56.99 56.77 56.81 45.2K
09:38 56.85 57.22 56.85 57.22 130.1K
09:39 57.35 57.35 57.30 57.30 42.5K
09:40 57.34 57.45 57.34 57.45 30.3K
09:41 57.44 57.60 57.44 57.60 36.8K
09:42 57.60 57.60 57.50 57.53 34.7K
09:43 57.56 57.66 57.54 57.63 28.5K
09:44 57.62 57.69 57.62 57.69 17.3K
09:45 57.70 57.70 57.54 57.57 18.9K
09:46 57.63 57.71 57.63 57.69 22.5K
09:47 57.70 57.82 57.70 57.77 38.9K
09:48 57.76 57.84 57.76 57.83 16.3K
09:49 57.82 57.88 57.82 57.84 18.9K
09:50 57.86 57.90 57.84 57.88 21.7K
09:51 57.90 57.97 57.87 57.97 21.0K
09:52 57.98 57.98 57.93 57.94 15.0K
09:53 57.96 57.96 57.85 57.86 21.5K
09:54 57.86 57.86 57.74 57.77 21.9K
09:55 57.80 57.84 57.78 57.84 21.0K
09:56 57.80 57.86 57.78 57.80 14.9K
09:57 57.77 57.77 57.66 57.67 10.1K
09:58 57.67 57.72 57.66 57.72 7.1K
09:59 57.74 57.77 57.73 57.77 21.7K
10:00 57.80 57.80 57.71 57.71 37.9K
10:01 57.73 57.89 57.73 57.89 18.9K
10:02 57.89 57.98 57.87 57.98 14.2K
10:03 57.98 58.07 57.98 58.07 10.2K
10:04 58.05 58.15 58.04 58.14 21.7K
10:05 58.12 58.15 58.09 58.14 20.5K
10:06 58.16 58.17 58.14 58.14 10.7K
10:07 58.12 58.22 58.12 58.17 13.2K
10:08 58.14 58.18 58.13 58.15 20.4K
10:09 58.12 58.15 58.10 58.12 14.5K
10:10 58.13 58.16 58.10 58.13 12.8K
10:11 58.17 58.20 58.13 58.20 14.7K
10:12 58.24 58.27 58.24 58.27 10.0K
10:13 58.24 58.36 58.24 58.36 16.0K
10:14 58.33 58.39 58.33 58.39 8.1K
10:15 58.39 58.39 58.33 58.33 16.3K
10:16 58.35 58.35 58.30 58.34 11.6K
10:17 58.34 58.39 58.34 58.39 7.8K
10:18 58.41 58.41 58.36 58.36 13.2K
10:19 58.46 58.46 58.44 58.44 12.9K
10:20 58.44 58.46 58.42 58.46 11.8K
10:21 58.46 58.52 58.46 58.52 14.3K
10:22 58.48 58.56 58.48 58.54 18.4K
10:23 58.56 58.58 58.53 58.53 13.8K
10:24 58.54 58.57 58.53 58.57 11.1K
10:25 58.59 58.60 58.56 58.58 13.1K
10:26 58.61 58.63 58.59 58.63 9.7K
10:27 58.63 58.67 58.57 58.57 19.7K
10:28 58.58 58.60 58.58 58.58 15.9K
10:29 58.59 58.59 58.54 58.54 24.0K
10:30 58.58 58.58 58.54 58.54 30.2K
10:31 58.58 58.69 58.57 58.69 28.1K
10:32 58.69 58.76 58.65 58.76 18.7K
10:33 58.75 58.83 58.75 58.83 33.1K
10:34 58.82 58.90 58.82 58.90 40.5K
10:35 58.89 58.97 58.89 58.92 40.2K
10:36 58.93 58.95 58.92 58.94 29.6K
10:37 58.91 58.91 58.85 58.85 41.9K
10:38 58.76 58.76 58.72 58.72 28.8K
10:39 58.74 58.74 58.73 58.73 26.2K
10:40 58.72 58.72 58.63 58.63 15.9K
10:41 58.61 58.62 58.61 58.61 25.2K
10:42 58.60 58.61 58.57 58.61 35.5K
10:43 58.60 58.70 58.60 58.70 33.6K
10:44 58.71 58.73 58.69 58.73 5.8K
10:45 58.78 58.78 58.73 58.77 10.2K
10:46 58.77 58.77 58.73 58.73 38.5K
10:47 58.74 58.76 58.74 58.74 21.9K
10:48 58.76 58.76 58.72 58.75 9.5K
10:49 58.78 58.84 58.78 58.84 25.8K
10:50 58.86 58.86 58.84 58.85 18.4K
10:51 58.88 58.93 58.87 58.93 6.9K
10:52 58.94 58.94 58.88 58.94 38.2K
10:53 58.91 58.97 58.91 58.97 14.6K
10:54 58.97 59.03 58.97 59.01 14.2K
10:55 59.02 59.02 58.89 58.90 21.1K
10:56 58.86 58.87 58.83 58.83 35.6K
10:57 58.83 58.84 58.81 58.82 23.0K
10:58 58.82 58.84 58.82 58.84 9.5K
10:59 58.78 58.82 58.78 58.82 14.8K
11:00 58.86 58.87 58.84 58.84 16.9K
11:01 58.84 58.95 58.84 58.94 20.4K
11:02 58.94 58.99 58.94 58.99 22.0K
11:03 58.99 59.04 58.97 59.04 15.2K
11:04 59.03 59.04 58.99 58.99 17.0K
11:05 58.99 59.06 58.99 59.06 15.2K
11:06 59.05 59.05 59.00 59.05 14.6K
11:07 59.04 59.09 59.03 59.09 13.7K
11:08 59.06 59.11 59.06 59.08 10.5K
11:09 59.10 59.10 59.08 59.09 31.5K
11:10 59.09 59.10 59.07 59.08 16.4K
11:11 59.08 59.08 59.02 59.07 14.0K
11:12 59.09 59.15 59.06 59.13 15.5K
11:13 59.14 59.22 59.14 59.22 11.1K
11:14 59.22 59.22 59.18 59.21 11.9K
11:15 59.23 59.31 59.23 59.31 23.4K
11:16 59.31 59.34 59.30 59.30 30.6K
11:17 59.31 59.31 59.28 59.28 10.6K
11:18 59.26 59.26 59.19 59.20 31.3K
11:19 59.20 59.24 59.20 59.24 10.6K
11:20 59.26 59.26 59.23 59.24 11.1K
11:21 59.25 59.25 59.21 59.21 7.8K
11:22 59.20 59.23 59.20 59.20 9.4K
11:23 59.20 59.20 59.14 59.17 14.9K
11:24 59.14 59.18 59.14 59.18 11.6K
11:25 59.19 59.20 59.17 59.20 10.6K
11:26 59.20 59.23 59.19 59.21 13.6K
11:27 59.22 59.31 59.22 59.31 19.0K
11:28 59.32 59.34 59.32 59.34 7.0K
11:29 59.35 59.38 59.35 59.37 13.0K
11:30 59.37 59.41 59.37 59.37 7.5K
11:31 59.37 59.37 59.33 59.37 12.5K
11:32 59.39 59.41 59.38 59.38 13.3K
11:33 59.39 59.39 59.38 59.39 9.2K
11:34 59.40 59.46 59.40 59.46 14.8K
11:35 59.44 59.47 59.44 59.46 12.8K
11:36 59.45 59.45 59.43 59.43 8.0K
11:37 59.42 59.44 59.41 59.43 8.9K
11:38 59.43 59.46 59.43 59.46 11.9K
11:39 59.46 59.49 59.46 59.49 12.1K
11:40 59.49 59.49 59.43 59.46 13.4K
11:41 59.43 59.43 59.35 59.40 25.8K
11:42 59.40 59.43 59.40 59.43 8.6K
11:43 59.44 59.48 59.43 59.48 5.8K
11:44 59.48 59.49 59.47 59.47 10.8K
11:45 59.47 59.50 59.46 59.50 8.8K
11:46 59.50 59.50 59.49 59.49 6.5K
11:47 59.47 59.48 59.44 59.48 9.4K
11:48 59.49 59.51 59.46 59.46 9.0K
11:49 59.47 59.47 59.45 59.45 13.8K
11:50 59.45 59.46 59.44 59.44 4.6K
11:51 59.42 59.50 59.42 59.46 17.2K
11:52 59.46 59.46 59.43 59.45 11.3K
11:53 59.46 59.48 59.42 59.44 14.0K
11:54 59.45 59.46 59.45 59.46 8.4K
11:55 59.40 59.40 59.38 59.38 12.1K
11:56 59.38 59.38 59.26 59.26 12.7K
11:57 59.26 59.26 59.24 59.25 14.5K
11:58 59.27 59.27 59.23 59.26 26.2K
11:59 59.26 59.26 59.23 59.23 11.5K
12:00 59.26 59.27 59.23 59.23 12.2K
12:01 59.27 59.29 59.24 59.29 17.5K
12:02 59.28 59.30 59.22 59.25 31.3K
12:03 59.30 59.34 59.29 59.34 24.4K
12:04 59.38 59.42 59.35 59.35 26.5K
12:05 59.35 59.40 59.35 59.39 5.2K
12:06 59.41 59.41 59.37 59.39 10.2K
12:07 59.39 59.40 59.37 59.37 9.0K
12:08 59.38 59.44 59.38 59.44 15.9K
12:09 59.43 59.46 59.43 59.44 23.1K
12:10 59.44 59.44 59.37 59.37 9.7K
12:11 59.38 59.40 59.38 59.40 28.1K
12:12 59.40 59.40 59.35 59.37 15.4K
12:13 59.34 59.37 59.34 59.37 8.3K
12:14 59.35 59.35 59.33 59.35 5.6K
12:15 59.36 59.36 59.34 59.35 15.8K
12:16 59.35 59.42 59.35 59.41 10.0K
12:17 59.34 59.35 59.34 59.34 8.2K
12:18 59.35 59.37 59.35 59.36 12.6K
12:19 59.33 59.38 59.33 59.38 16.0K
12:20 59.37 59.38 59.35 59.38 24.9K
12:21 59.38 59.40 59.38 59.39 30.7K
12:22 59.39 59.41 59.39 59.40 18.8K
12:23 59.38 59.43 59.38 59.41 28.5K
12:24 59.44 59.48 59.44 59.48 20.5K
12:25 59.50 59.51 59.49 59.51 10.7K
12:26 59.52 59.52 59.46 59.48 11.4K
12:27 59.48 59.48 59.46 59.48 11.9K
12:28 59.47 59.48 59.47 59.48 13.4K
12:29 59.46 59.47 59.39 59.39 13.5K
12:30 59.41 59.45 59.41 59.43 9.2K
12:31 59.41 59.44 59.41 59.41 13.3K
12:32 59.43 59.43 59.42 59.43 11.9K
12:33 59.42 59.43 59.42 59.42 6.3K
12:34 59.43 59.43 59.41 59.41 8.1K
12:35 59.41 59.41 59.36 59.36 11.6K
12:36 59.36 59.36 59.31 59.31 8.9K
12:37 59.30 59.31 59.28 59.28 7.1K
12:38 59.24 59.26 59.22 59.24 10.2K
12:39 59.19 59.19 59.16 59.16 11.7K
12:40 59.19 59.26 59.19 59.26 22.5K
12:41 59.24 59.25 59.20 59.20 10.8K
12:42 59.20 59.20 59.16 59.16 11.4K
12:43 59.19 59.19 59.15 59.16 8.6K
12:44 59.14 59.14 59.12 59.14 9.8K
12:45 59.14 59.15 59.14 59.14 6.4K
12:46 59.14 59.15 59.12 59.12 9.9K
12:47 59.12 59.12 59.09 59.11 6.4K
12:48 59.09 59.10 59.08 59.10 4.7K
12:49 59.10 59.11 59.04 59.11 14.8K
12:50 59.09 59.11 59.09 59.10 10.3K
12:51 59.12 59.15 59.12 59.15 6.8K
12:52 59.09 59.11 59.09 59.11 5.5K
12:53 59.11 59.11 59.06 59.06 3.9K
12:54 59.08 59.08 59.04 59.05 6.3K
12:55 59.07 59.07 59.06 59.06 5.5K
12:56 59.04 59.05 59.00 59.00 9.8K
12:57 58.98 58.99 58.98 58.99 5.4K
12:58 58.99 58.99 58.98 58.98 4.6K
12:59 58.97 58.98 58.93 58.98 14.0K
13:00 58.99 59.01 58.98 59.01 2.5K
13:01 59.01 59.02 58.98 59.02 7.5K
13:02 58.99 59.02 58.99 59.02 12.5K
13:03 59.04 59.09 59.04 59.08 8.0K
13:04 59.08 59.12 59.08 59.11 17.8K
13:05 59.10 59.10 59.09 59.10 5.5K
13:06 59.10 59.12 59.10 59.11 5.5K
13:07 59.10 59.12 59.09 59.09 12.9K
13:08 59.10 59.10 59.09 59.09 9.9K
13:09 59.06 59.07 59.03 59.03 20.1K
13:10 59.05 59.05 59.00 59.00 8.1K
13:11 58.99 58.99 58.97 58.98 16.5K
13:12 58.98 58.98 58.97 58.97 5.6K
13:13 58.97 58.97 58.92 58.93 27.9K
13:14 58.97 58.97 58.93 58.93 12.9K
13:15 58.94 58.97 58.94 58.95 8.1K
13:16 58.97 58.97 58.91 58.91 6.0K
13:17 58.91 58.93 58.89 58.93 18.5K
13:18 58.93 58.94 58.90 58.93 14.6K
13:19 58.94 58.94 58.89 58.91 32.3K
13:20 58.91 59.00 58.91 59.00 22.1K
13:21 59.00 59.10 59.00 59.08 37.6K
13:22 59.08 59.09 59.04 59.04 11.1K
13:23 59.05 59.05 59.01 59.03 8.8K
13:24 59.05 59.05 58.99 59.00 25.9K
13:25 59.00 59.01 58.99 59.00 14.3K
13:26 58.97 58.97 58.96 58.97 9.4K
13:27 58.95 58.95 58.90 58.90 6.6K
13:28 58.91 58.93 58.90 58.93 24.1K
13:29 58.93 58.95 58.93 58.95 5.1K
13:30 58.95 58.96 58.92 58.94 14.8K
13:31 58.94 58.94 58.91 58.91 9.0K
13:32 58.90 58.90 58.87 58.87 7.4K
13:33 58.87 58.88 58.85 58.85 14.2K
13:34 58.82 58.82 58.78 58.82 7.9K
13:35 58.80 58.84 58.80 58.83 7.4K
13:36 58.83 58.84 58.81 58.81 12.1K
13:37 58.79 58.82 58.78 58.80 11.1K
13:38 58.80 58.80 58.76 58.77 6.9K
13:39 58.77 58.77 58.75 58.75 12.1K
13:40 58.76 58.76 58.72 58.72 10.6K
13:41 58.72 58.77 58.72 58.77 10.2K
13:42 58.79 58.81 58.79 58.80 22.1K
13:43 58.80 58.82 58.80 58.80 9.0K
13:44 58.80 58.82 58.80 58.82 2.8K
13:45 58.81 58.81 58.79 58.79 8.9K
13:46 58.79 58.83 58.79 58.81 12.0K
13:47 58.81 58.85 58.81 58.83 10.4K
13:48 58.86 58.93 58.85 58.93 14.6K
13:49 58.93 58.97 58.93 58.97 17.8K
13:50 58.98 58.98 58.96 58.97 13.0K
13:51 58.95 58.98 58.95 58.98 11.1K
13:52 58.98 58.98 58.95 58.96 10.1K
13:53 58.96 58.96 58.94 58.94 11.7K
13:54 58.94 58.94 58.89 58.92 14.7K
13:55 58.91 58.93 58.90 58.93 6.5K
13:56 58.95 58.97 58.94 58.97 7.2K
13:57 58.94 58.96 58.94 58.96 7.7K
13:58 58.98 59.03 58.97 59.03 9.6K
13:59 59.01 59.02 59.00 59.00 6.9K
14:00 58.98 58.98 58.92 58.92 15.6K
14:01 58.91 58.94 58.90 58.94 8.3K
14:02 58.95 58.97 58.95 58.96 13.4K
14:03 58.97 59.00 58.96 58.96 14.1K
14:04 58.97 58.97 58.94 58.94 6.7K
14:05 58.94 58.94 58.90 58.90 18.8K
14:06 58.90 58.90 58.89 58.90 13.2K
14:07 58.90 58.90 58.85 58.86 8.1K
14:08 58.86 58.89 58.85 58.89 9.0K
14:09 58.90 58.90 58.88 58.88 5.0K
14:10 58.88 58.88 58.87 58.87 3.2K
14:11 58.85 58.89 58.85 58.88 5.6K
14:12 58.86 58.86 58.84 58.84 9.6K
14:13 58.84 58.85 58.83 58.85 13.6K
14:14 58.83 58.83 58.83 58.83 4.1K
14:15 58.83 58.83 58.83 58.83 3.4K
14:16 58.84 58.86 58.82 58.82 8.7K
14:17 58.82 58.82 58.78 58.79 5.3K
14:18 58.79 58.81 58.79 58.80 9.6K
14:19 58.80 58.80 58.76 58.76 7.6K
14:20 58.75 58.76 58.74 58.74 7.9K
14:21 58.72 58.72 58.66 58.69 18.3K
14:22 58.69 58.69 58.66 58.68 10.2K
14:23 58.69 58.69 58.64 58.64 14.5K
14:24 58.64 58.68 58.64 58.68 7.8K
14:25 58.69 58.71 58.69 58.71 6.3K
14:26 58.70 58.74 58.70 58.74 13.8K
14:27 58.72 58.73 58.72 58.73 5.5K
14:28 58.74 58.74 58.71 58.74 9.2K
14:29 58.74 58.74 58.73 58.74 7.1K
14:30 58.71 58.74 58.71 58.73 12.5K
14:31 58.73 58.79 58.73 58.79 15.3K
14:32 58.80 58.80 58.79 58.80 6.0K
14:33 58.80 58.80 58.74 58.74 16.0K
14:34 58.73 58.73 58.72 58.72 15.8K
14:35 58.71 58.71 58.68 58.71 12.1K
14:36 58.72 58.74 58.70 58.74 7.6K
14:37 58.74 58.74 58.72 58.72 5.3K
14:38 58.74 58.74 58.73 58.73 6.8K
14:39 58.73 58.74 58.72 58.73 6.5K
14:40 58.70 58.73 58.70 58.72 9.2K
14:41 58.71 58.74 58.67 58.74 11.1K
14:42 58.74 58.74 58.73 58.74 6.3K
14:43 58.75 58.75 58.69 58.69 14.7K
14:44 58.73 58.73 58.70 58.72 18.2K
14:45 58.72 58.75 58.71 58.75 9.3K
14:46 58.74 58.74 58.73 58.74 7.1K
14:47 58.76 58.80 58.76 58.79 5.7K
14:48 58.81 58.81 58.79 58.80 9.4K
14:49 58.80 58.81 58.80 58.81 10.1K
14:50 58.77 58.77 58.76 58.77 15.7K
14:51 58.77 58.81 58.77 58.81 8.5K
14:52 58.81 58.81 58.80 58.80 4.9K
14:53 58.80 58.81 58.79 58.79 7.1K
14:54 58.79 58.79 58.76 58.77 10.0K
14:55 58.77 58.77 58.76 58.76 4.3K
14:56 58.77 58.77 58.74 58.74 12.6K
14:57 58.73 58.74 58.72 58.73 15.8K
14:58 58.73 58.73 58.71 58.71 5.1K
14:59 58.71 58.71 58.69 58.70 6.1K
15:00 58.70 58.71 58.69 58.69 7.9K
15:01 58.68 58.68 58.66 58.66 16.2K
15:02 58.66 58.66 58.64 58.65 6.7K
15:03 58.65 58.65 58.61 58.61 12.9K
15:04 58.62 58.62 58.60 58.60 10.9K
15:05 58.60 58.60 58.57 58.58 6.8K
15:06 58.59 58.59 58.57 58.57 13.5K
15:07 58.58 58.59 58.58 58.58 4.7K
15:08 58.59 58.59 58.57 58.57 13.2K
15:09 58.57 58.58 58.57 58.57 7.2K
15:10 58.60 58.60 58.56 58.60 26.9K
15:11 58.59 58.60 58.57 58.59 6.6K
15:12 58.57 58.57 58.55 58.56 5.0K
15:13 58.56 58.57 58.55 58.57 16.2K
15:14 58.56 58.56 58.50 58.50 41.5K
15:15 58.49 58.55 58.49 58.55 21.0K
15:16 58.55 58.61 58.55 58.61 15.8K
15:17 58.63 58.63 58.59 58.59 8.7K
15:18 58.59 58.61 58.59 58.61 15.7K
15:19 58.61 58.61 58.58 58.58 20.9K
15:20 58.61 58.61 58.58 58.60 16.7K
15:21 58.60 58.65 58.60 58.64 15.4K
15:22 58.64 58.68 58.64 58.68 27.9K
15:23 58.68 58.69 58.68 58.69 8.3K
15:24 58.69 58.72 58.69 58.72 13.9K
15:25 58.73 58.73 58.65 58.66 33.4K
15:26 58.64 58.64 58.61 58.61 8.9K
15:27 58.61 58.61 58.57 58.59 17.7K
15:28 58.57 58.57 58.55 58.55 44.9K
15:29 58.55 58.55 58.50 58.50 24.1K
15:30 58.49 58.49 58.47 58.48 33.3K
15:31 58.47 58.52 58.47 58.52 18.3K
15:32 58.51 58.51 58.38 58.38 27.9K
15:33 58.39 58.42 58.37 58.42 19.7K
15:34 58.40 58.41 58.37 58.37 70.7K
15:35 58.40 58.44 58.40 58.43 17.8K
15:36 58.45 58.48 58.42 58.42 16.5K
15:37 58.40 58.45 58.40 58.45 15.0K
15:38 58.46 58.46 58.42 58.42 17.4K
15:39 58.40 58.40 58.36 58.36 21.0K
15:40 58.35 58.44 58.34 58.44 17.6K
15:41 58.44 58.44 58.40 58.40 29.8K
15:42 58.42 58.49 58.42 58.48 19.6K
15:43 58.48 58.48 58.45 58.48 19.7K
15:44 58.48 58.48 58.44 58.45 44.7K
15:45 58.47 58.47 58.46 58.46 21.4K
15:46 58.44 58.47 58.42 58.47 34.6K
15:47 58.47 58.47 58.38 58.38 21.7K
15:48 58.34 58.40 58.34 58.40 47.1K
15:49 58.41 58.41 58.38 58.38 29.0K
15:50 58.38 58.38 58.31 58.31 37.9K
15:51 58.36 58.46 58.36 58.43 49.3K
15:52 58.44 58.46 58.40 58.40 47.5K
15:53 58.41 58.43 58.41 58.41 46.0K
15:54 58.38 58.42 58.33 58.36 51.2K
15:55 58.36 58.50 58.36 58.46 90.3K
15:56 58.51 58.51 58.38 58.45 97.8K
15:57 58.42 58.56 58.42 58.56 206.2K
15:58 58.59 58.68 58.59 58.66 154.7K
15:59 58.66 58.75 58.66 58.75 161.6K
16:00 58.74 58.75 58.02 58.68 3,998.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar