Microchip Technology Inc (MCHP)

MCHP
🏛️ Vereinigte Staaten →
66.13
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 73.68 74.26 73.68 74.26 66.1K
09:31 74.30 74.30 74.05 74.05 34.7K
09:32 74.05 74.18 73.91 73.92 29.8K
09:33 73.96 74.04 73.87 74.00 16.3K
09:34 73.94 74.09 73.91 74.05 17.1K
09:35 74.06 74.30 74.06 74.13 18.6K
09:36 74.12 74.12 74.01 74.01 13.3K
09:37 74.02 74.19 74.00 74.19 9.5K
09:38 74.20 74.30 74.19 74.24 36.7K
09:39 74.25 74.30 74.16 74.20 14.0K
09:40 74.15 74.17 74.09 74.10 11.4K
09:41 74.11 74.15 74.04 74.15 15.1K
09:42 74.21 74.33 74.19 74.28 18.3K
09:43 74.29 74.37 74.28 74.34 15.4K
09:44 74.36 74.39 74.23 74.38 90.6K
09:45 74.36 74.36 74.28 74.31 26.0K
09:46 74.32 74.34 74.17 74.19 28.3K
09:47 74.20 74.24 74.11 74.15 26.8K
09:48 74.19 74.19 73.97 73.97 33.6K
09:49 73.99 73.99 73.83 73.89 25.8K
09:50 73.89 73.98 73.89 73.98 20.1K
09:51 73.97 74.09 73.85 74.06 29.6K
09:52 74.08 74.11 74.05 74.10 23.4K
09:53 74.10 74.10 73.99 74.03 11.8K
09:54 73.99 73.99 73.94 73.94 7.5K
09:55 73.89 73.97 73.85 73.97 16.9K
09:56 73.92 73.94 73.58 73.63 22.1K
09:57 73.71 73.76 73.64 73.76 11.0K
09:58 73.76 73.76 73.69 73.73 8.0K
09:59 73.73 73.82 73.73 73.76 13.9K
10:00 73.79 73.80 73.70 73.72 23.0K
10:01 73.72 73.83 73.72 73.81 14.8K
10:02 73.82 73.98 73.82 73.97 14.2K
10:03 73.87 73.99 73.85 73.99 37.9K
10:04 73.94 73.98 73.87 73.87 22.4K
10:05 73.90 73.95 73.88 73.88 56.6K
10:06 73.90 73.94 73.89 73.90 18.9K
10:07 73.91 74.00 73.78 73.78 21.1K
10:08 73.81 73.85 73.67 73.67 14.9K
10:09 73.64 73.70 73.61 73.70 11.8K
10:10 73.73 73.74 73.62 73.63 17.4K
10:11 73.59 73.61 73.53 73.61 19.2K
10:12 73.60 73.61 73.55 73.57 11.2K
10:13 73.54 73.64 73.54 73.56 14.1K
10:14 73.58 73.65 73.57 73.64 10.6K
10:15 73.64 73.64 73.53 73.57 15.5K
10:16 73.54 73.55 73.47 73.51 13.1K
10:17 73.49 73.57 73.48 73.49 12.6K
10:18 73.49 73.52 73.45 73.45 18.3K
10:19 73.44 73.47 73.36 73.47 12.5K
10:20 73.45 73.47 73.40 73.41 13.0K
10:21 73.41 73.42 73.34 73.36 17.5K
10:22 73.34 73.41 73.34 73.41 13.0K
10:23 73.42 73.57 73.41 73.57 12.9K
10:24 73.59 73.59 73.54 73.55 17.4K
10:25 73.54 73.54 73.45 73.45 16.4K
10:26 73.44 73.57 73.44 73.57 15.5K
10:27 73.58 73.60 73.56 73.56 26.6K
10:28 73.60 73.60 73.53 73.54 33.4K
10:29 73.53 73.58 73.53 73.58 12.9K
10:30 73.53 73.54 73.52 73.54 23.3K
10:31 73.56 73.57 73.46 73.46 9.4K
10:32 73.48 73.48 73.37 73.37 8.3K
10:33 73.36 73.36 73.27 73.27 7.6K
10:34 73.26 73.26 73.19 73.19 11.8K
10:35 73.19 73.24 73.17 73.19 10.6K
10:36 73.20 73.21 73.16 73.21 13.1K
10:37 73.25 73.25 73.23 73.23 10.5K
10:38 73.23 73.28 73.23 73.26 12.7K
10:39 73.27 73.27 73.17 73.17 9.4K
10:40 73.09 73.20 73.07 73.20 14.7K
10:41 73.19 73.26 73.19 73.19 9.6K
10:42 73.22 73.22 73.17 73.17 6.6K
10:43 73.18 73.24 73.18 73.24 15.8K
10:44 73.23 73.26 73.23 73.24 5.8K
10:45 73.29 73.30 73.25 73.26 8.1K
10:46 73.27 73.27 73.23 73.27 2.2K
10:47 73.24 73.28 73.23 73.27 6.7K
10:48 73.26 73.30 73.25 73.30 7.1K
10:49 73.29 73.32 73.25 73.25 12.0K
10:50 73.24 73.34 73.23 73.34 8.0K
10:51 73.34 73.34 73.25 73.25 4.8K
10:52 73.24 73.26 73.24 73.26 4.8K
10:53 73.27 73.28 73.23 73.27 6.4K
10:54 73.25 73.30 73.25 73.26 6.3K
10:55 73.26 73.28 73.25 73.25 6.3K
10:56 73.24 73.25 73.22 73.24 5.0K
10:57 73.23 73.24 73.22 73.23 5.6K
10:58 73.20 73.20 73.15 73.19 7.7K
10:59 73.21 73.21 73.17 73.17 3.6K
11:00 73.18 73.20 73.17 73.18 6.9K
11:01 73.16 73.21 73.16 73.18 10.9K
11:02 73.17 73.19 73.16 73.18 4.9K
11:03 73.16 73.18 73.16 73.18 3.4K
11:04 73.13 73.16 73.13 73.14 14.6K
11:05 73.15 73.16 73.14 73.15 7.2K
11:06 73.15 73.15 73.15 73.15 4.7K
11:07 73.21 73.34 73.21 73.29 16.0K
11:08 73.30 73.32 73.28 73.28 16.2K
11:09 73.18 73.18 73.12 73.12 28.9K
11:10 73.12 73.16 73.09 73.16 11.2K
11:11 73.13 73.22 73.12 73.22 8.2K
11:12 73.19 73.23 73.16 73.16 11.2K
11:13 73.18 73.21 73.18 73.21 3.3K
11:14 73.21 73.25 73.21 73.25 6.7K
11:15 73.24 73.24 73.16 73.17 7.4K
11:16 73.16 73.18 73.12 73.18 9.3K
11:17 73.17 73.17 73.12 73.15 29.3K
11:18 73.16 73.16 73.06 73.13 16.1K
11:19 73.12 73.13 73.11 73.13 7.4K
11:20 73.13 73.13 73.11 73.11 4.1K
11:21 73.12 73.14 73.10 73.10 4.6K
11:22 73.10 73.11 73.09 73.09 7.5K
11:23 73.11 73.21 73.08 73.21 27.6K
11:24 73.22 73.25 73.22 73.23 12.7K
11:25 73.24 73.34 73.24 73.30 45.8K
11:26 73.31 73.31 73.28 73.28 5.2K
11:27 73.29 73.29 73.25 73.25 8.1K
11:28 73.26 73.33 73.23 73.31 10.7K
11:29 73.33 73.38 73.33 73.38 4.3K
11:30 73.36 73.49 73.36 73.49 5.4K
11:31 73.48 73.59 73.48 73.57 30.8K
11:32 73.56 73.57 73.44 73.44 14.1K
11:33 73.45 73.45 73.43 73.43 2.2K
11:34 73.42 73.45 73.39 73.39 8.4K
11:35 73.40 73.46 73.40 73.46 3.6K
11:36 73.47 73.52 73.44 73.44 5.3K
11:37 73.44 73.48 73.43 73.46 5.8K
11:38 73.46 73.48 73.44 73.48 6.0K
11:39 73.44 73.47 73.41 73.41 10.9K
11:40 73.44 73.44 73.43 73.43 6.0K
11:41 73.45 73.47 73.45 73.47 5.5K
11:42 73.46 73.49 73.45 73.48 5.6K
11:43 73.48 73.49 73.39 73.41 6.6K
11:44 73.41 73.41 73.41 73.41 2.5K
11:45 73.42 73.42 73.30 73.33 7.1K
11:46 73.33 73.33 73.32 73.32 6.3K
11:47 73.34 73.36 73.33 73.33 5.9K
11:48 73.38 73.40 73.38 73.39 4.9K
11:49 73.39 73.41 73.38 73.41 11.6K
11:50 73.41 73.44 73.40 73.43 14.3K
11:51 73.42 73.43 73.40 73.40 6.2K
11:52 73.41 73.43 73.41 73.41 3.8K
11:53 73.38 73.38 73.35 73.37 5.8K
11:54 73.37 73.37 73.31 73.32 7.3K
11:55 73.32 73.32 73.28 73.29 10.2K
11:56 73.29 73.30 73.26 73.27 12.5K
11:57 73.25 73.27 73.25 73.27 6.8K
11:58 73.27 73.30 73.27 73.29 6.4K
11:59 73.31 73.31 73.27 73.27 4.8K
12:00 73.25 73.29 73.25 73.27 6.6K
12:01 73.26 73.27 73.25 73.26 6.6K
12:02 73.26 73.28 73.26 73.28 5.9K
12:03 73.30 73.31 73.28 73.30 10.8K
12:04 73.29 73.31 73.28 73.28 8.1K
12:05 73.26 73.28 73.25 73.28 5.5K
12:06 73.30 73.39 73.30 73.36 5.3K
12:07 73.36 73.39 73.35 73.39 8.8K
12:08 73.39 73.40 73.38 73.39 6.7K
12:09 73.39 73.42 73.36 73.37 9.7K
12:10 73.37 73.37 73.33 73.33 5.1K
12:11 73.33 73.34 73.32 73.32 4.5K
12:12 73.33 73.36 73.33 73.36 4.1K
12:13 73.37 73.37 73.34 73.34 9.4K
12:14 73.35 73.38 73.34 73.37 6.0K
12:15 73.36 73.36 73.29 73.30 10.8K
12:16 73.31 73.31 73.30 73.30 5.0K
12:17 73.31 73.31 73.30 73.31 3.6K
12:18 73.30 73.30 73.30 73.30 5.1K
12:19 73.34 73.34 73.30 73.31 11.8K
12:20 73.31 73.31 73.22 73.22 15.2K
12:21 73.19 73.25 73.19 73.25 9.1K
12:22 73.25 73.25 73.23 73.23 6.6K
12:23 73.22 73.22 73.20 73.20 7.4K
12:24 73.21 73.22 73.19 73.22 21.0K
12:25 73.24 73.24 73.21 73.24 6.1K
12:26 73.24 73.28 73.24 73.25 7.7K
12:27 73.25 73.29 73.23 73.28 9.2K
12:28 73.28 73.29 73.28 73.28 3.6K
12:29 73.28 73.28 73.24 73.24 7.5K
12:30 73.23 73.23 73.12 73.12 32.4K
12:31 73.12 73.15 73.10 73.13 26.3K
12:32 73.13 73.16 73.11 73.16 17.7K
12:33 73.19 73.24 73.19 73.24 4.6K
12:34 73.24 73.25 73.21 73.25 11.9K
12:35 73.25 73.25 73.24 73.25 7.3K
12:36 73.25 73.26 73.25 73.25 5.0K
12:37 73.25 73.26 73.22 73.23 11.3K
12:38 73.23 73.25 73.23 73.25 7.4K
12:39 73.25 73.25 73.20 73.22 11.0K
12:40 73.23 73.28 73.23 73.28 8.1K
12:41 73.28 73.28 73.25 73.25 9.1K
12:42 73.23 73.26 73.18 73.18 10.4K
12:43 73.17 73.17 73.07 73.08 13.9K
12:44 73.11 73.12 73.06 73.10 21.5K
12:45 73.09 73.11 73.08 73.09 11.5K
12:46 73.11 73.11 72.98 72.98 10.4K
12:47 72.98 72.98 72.94 72.96 10.9K
12:48 72.96 73.02 72.96 72.97 8.8K
12:49 72.97 72.98 72.94 72.97 8.2K
12:50 73.01 73.15 73.01 73.14 27.1K
12:51 73.18 73.19 73.11 73.17 16.2K
12:52 73.16 73.16 73.07 73.07 64.6K
12:53 73.06 73.12 72.99 73.11 19.5K
12:54 73.17 73.23 73.14 73.21 33.0K
12:55 73.14 73.20 73.09 73.10 34.7K
12:56 73.11 73.11 72.98 73.05 77.9K
12:57 73.06 73.10 72.97 72.99 31.0K
12:58 73.00 73.03 72.96 73.00 38.8K
12:59 72.98 73.12 72.98 73.12 183.4K
13:00 73.12 73.12 73.12 73.12 681.2K
15:59 73.06 73.06 73.06 73.06 2.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar