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 75.29 75.39 75.17 75.17 65.6K
09:31 74.71 74.86 74.71 74.86 3.8K
09:32 74.86 75.04 74.86 75.02 10.7K
09:33 75.02 75.10 74.83 74.83 5.5K
09:34 74.74 74.92 74.74 74.84 8.6K
09:35 74.99 75.02 74.83 74.87 24.4K
09:36 74.73 74.96 74.73 74.96 34.7K
09:37 74.94 74.96 74.87 74.92 7.1K
09:38 75.01 75.05 74.87 74.97 28.2K
09:39 75.03 75.03 74.85 74.85 12.7K
09:40 74.80 74.80 74.68 74.80 16.2K
09:41 74.79 74.90 74.77 74.88 5.6K
09:42 74.83 74.83 74.61 74.70 15.0K
09:43 74.68 74.76 74.68 74.73 8.8K
09:44 74.69 74.84 74.69 74.76 17.0K
09:45 74.81 74.89 74.76 74.87 19.6K
09:46 74.84 74.84 74.70 74.70 10.5K
09:47 74.74 74.74 74.55 74.57 12.2K
09:48 74.59 74.65 74.59 74.60 9.8K
09:49 74.63 74.63 74.44 74.55 9.5K
09:50 74.58 74.65 74.57 74.65 17.1K
09:51 74.69 74.73 74.63 74.63 15.4K
09:52 74.66 74.74 74.66 74.74 6.2K
09:53 74.71 74.71 74.60 74.66 18.8K
09:54 74.60 74.68 74.60 74.67 6.3K
09:55 74.63 74.68 74.63 74.67 6.0K
09:56 74.71 74.71 74.62 74.64 11.6K
09:57 74.58 74.60 74.55 74.57 25.1K
09:58 74.57 74.60 74.54 74.54 20.3K
09:59 74.55 74.56 74.36 74.38 61.7K
10:00 74.44 74.46 74.40 74.41 12.0K
10:01 74.41 74.45 74.40 74.43 6.8K
10:02 74.40 74.43 74.33 74.43 4.7K
10:03 74.47 74.60 74.45 74.60 10.1K
10:04 74.58 74.67 74.58 74.67 10.9K
10:05 74.66 74.87 74.66 74.83 18.6K
10:06 74.84 74.92 74.81 74.90 27.5K
10:07 74.91 74.91 74.83 74.90 13.5K
10:08 74.84 74.87 74.83 74.87 7.4K
10:09 74.86 74.90 74.86 74.89 7.5K
10:10 74.83 74.94 74.83 74.92 16.8K
10:11 75.04 75.06 74.99 74.99 9.4K
10:12 74.99 75.10 74.99 75.08 13.9K
10:13 75.06 75.06 74.95 74.95 7.9K
10:14 74.93 74.95 74.86 74.93 14.5K
10:15 74.92 74.92 74.82 74.82 9.5K
10:16 74.82 75.01 74.79 74.99 26.8K
10:17 74.97 75.00 74.92 74.93 18.1K
10:18 74.95 74.95 74.81 74.81 8.2K
10:19 74.79 74.81 74.79 74.80 5.7K
10:20 74.79 74.80 74.72 74.76 7.9K
10:21 74.77 74.78 74.73 74.77 7.1K
10:22 74.76 74.78 74.67 74.67 14.9K
10:23 74.64 74.69 74.63 74.69 7.3K
10:24 74.70 74.70 74.60 74.60 5.8K
10:25 74.60 74.63 74.53 74.53 7.6K
10:26 74.50 74.60 74.50 74.57 11.4K
10:27 74.54 74.61 74.54 74.60 15.2K
10:28 74.60 74.63 74.59 74.61 8.5K
10:29 74.62 74.64 74.56 74.56 4.8K
10:30 74.56 74.61 74.56 74.60 17.4K
10:31 74.61 74.61 74.43 74.43 18.1K
10:32 74.40 74.47 74.35 74.47 11.0K
10:33 74.48 74.57 74.46 74.53 9.0K
10:34 74.52 74.55 74.46 74.46 6.4K
10:35 74.45 74.50 74.45 74.50 12.9K
10:36 74.51 74.53 74.47 74.47 8.8K
10:37 74.47 74.64 74.46 74.64 20.7K
10:38 74.63 74.64 74.61 74.64 11.8K
10:39 74.67 74.68 74.59 74.59 8.8K
10:40 74.58 74.61 74.53 74.53 14.0K
10:41 74.52 74.64 74.52 74.64 10.1K
10:42 74.64 74.67 74.60 74.64 7.7K
10:43 74.62 74.62 74.52 74.52 13.8K
10:44 74.50 74.52 74.49 74.51 12.9K
10:45 74.48 74.51 74.43 74.47 31.0K
10:46 74.48 74.49 74.44 74.44 13.4K
10:47 74.43 74.47 74.41 74.45 8.1K
10:48 74.47 74.52 74.46 74.46 10.3K
10:49 74.45 74.46 74.42 74.44 4.9K
10:50 74.49 74.50 74.45 74.45 6.4K
10:51 74.42 74.42 74.29 74.29 13.8K
10:52 74.28 74.28 74.19 74.19 4.0K
10:53 74.19 74.23 74.17 74.19 17.1K
10:54 74.16 74.18 74.10 74.18 15.4K
10:55 74.17 74.17 74.13 74.15 4.9K
10:56 74.11 74.13 74.05 74.05 6.0K
10:57 74.06 74.13 74.06 74.11 4.2K
10:58 74.10 74.15 74.07 74.15 7.4K
10:59 74.12 74.12 74.06 74.06 6.5K
11:00 74.07 74.15 73.96 73.96 45.5K
11:01 73.94 73.98 73.92 73.98 13.6K
11:02 74.00 74.04 74.00 74.01 12.7K
11:03 74.01 74.09 74.01 74.09 8.5K
11:04 74.09 74.14 74.06 74.14 8.1K
11:05 74.13 74.21 74.13 74.21 7.9K
11:06 74.20 74.28 74.17 74.28 11.1K
11:07 74.30 74.32 74.29 74.30 8.0K
11:08 74.30 74.39 74.30 74.36 7.6K
11:09 74.37 74.37 74.31 74.31 17.0K
11:10 74.27 74.42 74.27 74.42 92.3K
11:11 74.42 74.53 74.41 74.50 9.3K
11:12 74.51 74.51 74.46 74.46 7.7K
11:13 74.42 74.43 74.37 74.40 7.6K
11:14 74.41 74.42 74.27 74.27 9.3K
11:15 74.23 74.31 74.23 74.28 7.4K
11:16 74.26 74.31 74.22 74.25 15.5K
11:17 74.25 74.29 74.21 74.29 5.7K
11:18 74.29 74.30 74.27 74.27 4.2K
11:19 74.28 74.34 74.28 74.31 9.1K
11:20 74.28 74.32 74.28 74.28 4.2K
11:21 74.30 74.30 74.28 74.28 2.6K
11:22 74.27 74.30 74.27 74.27 3.9K
11:23 74.27 74.27 74.21 74.23 4.9K
11:24 74.20 74.21 74.20 74.21 3.4K
11:25 74.21 74.33 74.21 74.28 7.5K
11:26 74.29 74.37 74.29 74.35 4.6K
11:27 74.32 74.34 74.32 74.33 2.0K
11:28 74.34 74.35 74.34 74.35 2.7K
11:29 74.34 74.39 74.34 74.34 7.6K
11:30 74.30 74.36 74.30 74.34 5.0K
11:31 74.35 74.38 74.34 74.38 5.9K
11:32 74.36 74.36 74.31 74.32 4.4K
11:33 74.33 74.33 74.28 74.28 1.7K
11:34 74.22 74.22 74.13 74.16 8.2K
11:35 74.21 74.22 74.20 74.22 5.2K
11:36 74.24 74.28 74.24 74.27 6.9K
11:37 74.22 74.31 74.22 74.30 6.7K
11:38 74.30 74.30 74.29 74.29 5.5K
11:39 74.24 74.30 74.24 74.28 5.5K
11:40 74.28 74.28 74.25 74.25 4.7K
11:41 74.24 74.25 74.22 74.25 4.5K
11:42 74.27 74.27 74.25 74.25 4.6K
11:43 74.22 74.25 74.22 74.25 8.6K
11:44 74.22 74.23 74.22 74.22 1.2K
11:45 74.19 74.24 74.19 74.24 5.2K
11:46 74.25 74.30 74.25 74.30 6.3K
11:47 74.29 74.29 74.26 74.26 5.5K
11:48 74.26 74.30 74.26 74.30 5.5K
11:49 74.32 74.33 74.29 74.33 8.1K
11:50 74.31 74.31 74.30 74.30 1.8K
11:51 74.31 74.31 74.27 74.28 6.3K
11:52 74.27 74.27 74.25 74.26 5.1K
11:53 74.24 74.24 74.15 74.15 5.9K
11:54 74.12 74.16 74.12 74.16 8.1K
11:55 74.15 74.17 74.14 74.17 4.4K
11:56 74.15 74.17 74.12 74.16 5.2K
11:57 74.15 74.20 74.12 74.20 5.9K
11:58 74.21 74.22 74.20 74.21 4.7K
11:59 74.19 74.19 74.17 74.19 5.8K
12:00 74.18 74.24 74.17 74.24 4.8K
12:01 74.23 74.23 74.20 74.19 4.4K
12:02 74.19 74.19 74.14 74.14 4.1K
12:03 74.14 74.14 74.12 74.14 6.7K
12:04 74.15 74.16 74.12 74.16 6.2K
12:05 74.15 74.15 74.13 74.13 2.2K
12:06 74.15 74.22 74.15 74.22 6.3K
12:07 74.21 74.23 74.21 74.21 5.9K
12:08 74.19 74.19 74.09 74.09 4.9K
12:09 74.06 74.13 74.06 74.11 14.2K
12:10 74.09 74.12 74.05 74.12 6.6K
12:11 74.10 74.17 74.10 74.17 6.3K
12:12 74.16 74.16 74.14 74.15 3.3K
12:13 74.15 74.18 74.15 74.16 4.9K
12:14 74.16 74.16 74.15 74.15 2.8K
12:15 74.16 74.16 74.14 74.14 1.7K
12:16 74.14 74.17 74.14 74.16 6.9K
12:17 74.16 74.18 74.14 74.17 2.5K
12:18 74.16 74.21 74.16 74.21 4.4K
12:19 74.19 74.19 74.14 74.18 4.2K
12:20 74.18 74.19 74.17 74.19 2.9K
12:21 74.21 74.21 74.18 74.21 4.5K
12:22 74.24 74.25 74.24 74.24 4.2K
12:23 74.23 74.24 74.22 74.24 5.4K
12:24 74.23 74.25 74.23 74.23 2.1K
12:25 74.22 74.22 74.20 74.20 5.9K
12:26 74.20 74.20 74.10 74.10 5.0K
12:27 74.10 74.13 74.10 74.13 4.9K
12:28 74.14 74.14 74.11 74.11 3.0K
12:29 74.08 74.09 74.08 74.09 3.9K
12:30 74.08 74.08 74.07 74.07 2.0K
12:31 74.07 74.09 74.07 74.09 3.2K
12:32 74.10 74.13 74.07 74.07 9.2K
12:33 74.09 74.11 74.09 74.09 3.9K
12:34 74.07 74.07 74.05 74.07 2.8K
12:35 74.07 74.07 74.06 74.07 3.0K
12:36 74.04 74.04 73.98 74.01 8.9K
12:37 74.00 74.01 73.99 73.99 2.4K
12:38 73.99 73.99 73.97 73.97 2.5K
12:39 73.98 74.00 73.98 73.98 11.8K
12:40 73.97 73.97 73.96 73.96 2.0K
12:41 73.94 73.98 73.94 73.97 8.4K
12:42 73.99 74.03 73.98 74.03 7.3K
12:43 74.00 74.00 74.00 74.00 0.9K
12:44 73.97 74.04 73.97 74.04 4.5K
12:45 74.02 74.03 74.02 74.03 5.7K
12:46 74.03 74.07 74.03 74.03 6.4K
12:47 74.02 74.04 74.02 74.04 1.9K
12:48 74.03 74.03 74.01 74.02 3.5K
12:49 74.01 74.01 73.98 73.98 4.1K
12:50 73.96 73.98 73.95 73.98 4.2K
12:51 73.97 73.99 73.96 73.96 6.5K
12:52 73.95 73.98 73.95 73.98 2.8K
12:53 73.98 73.98 73.93 73.93 2.5K
12:54 73.93 73.93 73.88 73.88 4.8K
12:55 73.84 73.86 73.82 73.82 4.1K
12:56 73.80 73.80 73.72 73.78 8.8K
12:57 73.76 73.76 73.66 73.71 6.8K
12:58 73.72 73.73 73.68 73.68 9.0K
12:59 73.68 73.73 73.68 73.71 3.9K
13:00 73.72 73.82 73.72 73.82 3.2K
13:01 73.81 73.91 73.80 73.91 3.9K
13:02 73.92 73.96 73.92 73.94 9.2K
13:03 73.91 73.92 73.88 73.92 2.6K
13:04 73.92 73.92 73.91 73.91 1.8K
13:05 73.88 73.88 73.84 73.88 1.9K
13:06 73.88 73.89 73.88 73.89 2.1K
13:07 73.87 73.87 73.83 73.83 2.3K
13:08 73.82 73.83 73.78 73.78 4.5K
13:09 73.72 73.72 73.72 73.72 3.0K
13:10 73.76 73.78 73.74 73.78 3.6K
13:11 73.78 73.78 73.74 73.74 6.1K
13:12 73.72 73.74 73.72 73.72 2.5K
13:13 73.71 73.75 73.70 73.74 2.5K
13:14 73.73 73.75 73.66 73.66 31.5K
13:15 73.68 73.68 73.64 73.66 2.3K
13:16 73.58 73.58 73.56 73.57 4.5K
13:17 73.59 73.69 73.59 73.69 8.0K
13:18 73.69 73.75 73.69 73.72 5.4K
13:19 73.75 73.78 73.74 73.78 2.9K
13:20 73.77 73.77 73.73 73.74 13.2K
13:21 73.75 73.75 73.71 73.71 13.9K
13:22 73.77 73.81 73.77 73.81 11.4K
13:23 73.82 73.89 73.82 73.89 5.7K
13:24 73.88 73.88 73.84 73.84 3.6K
13:25 73.85 73.85 73.84 73.85 4.5K
13:26 73.86 73.86 73.84 73.84 4.0K
13:27 73.83 73.83 73.83 73.83 0.8K
13:28 73.85 73.91 73.85 73.90 4.5K
13:29 73.91 73.94 73.91 73.94 1.1K
13:30 73.93 73.95 73.91 73.91 3.4K
13:31 73.90 73.94 73.90 73.94 2.9K
13:32 73.91 73.93 73.91 73.92 2.8K
13:33 73.93 73.93 73.90 73.91 3.3K
13:34 73.91 73.92 73.88 73.92 3.5K
13:35 73.91 73.93 73.90 73.92 4.3K
13:36 73.93 73.95 73.93 73.93 10.6K
13:37 73.95 73.95 73.94 73.95 1.5K
13:38 73.95 73.96 73.95 73.95 2.6K
13:39 73.95 73.95 73.92 73.95 5.2K
13:40 73.97 73.97 73.94 73.94 2.1K
13:41 73.91 73.91 73.86 73.89 3.9K
13:42 73.89 73.89 73.86 73.86 3.5K
13:43 73.85 73.88 73.85 73.88 2.1K
13:44 73.87 73.87 73.85 73.85 3.4K
13:45 73.89 73.89 73.86 73.88 2.1K
13:46 73.85 73.85 73.83 73.83 1.1K
13:47 73.83 73.85 73.82 73.85 2.0K
13:48 73.85 73.86 73.85 73.85 4.0K
13:49 73.85 73.86 73.84 73.86 17.4K
13:50 73.86 73.86 73.82 73.86 9.0K
13:51 73.88 73.89 73.86 73.86 6.6K
13:52 73.85 73.86 73.84 73.85 5.2K
13:53 73.84 73.87 73.84 73.87 3.1K
13:54 73.88 73.88 73.86 73.86 10.9K
13:55 73.86 73.86 73.84 73.86 3.8K
13:56 73.89 73.92 73.89 73.92 3.6K
13:57 73.92 73.92 73.91 73.92 3.1K
13:58 73.93 73.95 73.93 73.95 4.5K
13:59 73.96 73.97 73.95 73.96 5.1K
14:00 73.93 73.93 73.84 73.84 22.5K
14:01 73.84 73.90 73.83 73.87 48.9K
14:02 73.86 73.86 73.82 73.85 6.7K
14:03 73.85 73.93 73.85 73.92 14.2K
14:04 73.93 73.97 73.93 73.96 5.1K
14:05 73.96 73.96 73.95 73.95 5.7K
14:06 73.95 74.01 73.95 73.99 9.9K
14:07 73.98 73.98 73.96 73.96 5.2K
14:08 74.01 74.03 74.01 74.02 2.5K
14:09 74.02 74.02 74.00 74.02 2.9K
14:10 74.00 74.02 74.00 74.02 7.2K
14:11 74.02 74.03 74.02 74.03 5.8K
14:12 74.03 74.05 74.03 74.05 11.8K
14:13 74.04 74.06 74.03 74.05 8.2K
14:14 74.05 74.05 74.02 74.03 5.2K
14:15 74.02 74.04 74.01 74.03 5.1K
14:16 74.02 74.02 73.97 74.00 7.7K
14:17 73.96 73.97 73.96 73.97 5.0K
14:18 73.85 73.88 73.85 73.88 59.1K
14:19 73.90 73.90 73.81 73.86 14.1K
14:20 73.86 73.91 73.85 73.91 6.1K
14:21 73.95 73.96 73.92 73.93 23.7K
14:22 73.94 73.96 73.89 73.94 22.3K
14:23 73.94 73.97 73.94 73.97 7.9K
14:24 73.98 74.00 73.96 74.00 9.7K
14:25 73.99 73.99 73.95 73.96 8.1K
14:26 73.96 74.00 73.96 74.00 14.9K
14:27 73.97 73.97 73.93 73.93 13.1K
14:28 73.94 73.98 73.94 73.97 14.8K
14:29 73.98 73.98 73.96 73.96 5.4K
14:30 73.95 73.99 73.95 73.99 14.3K
14:31 73.99 74.03 73.99 74.01 9.6K
14:32 74.00 74.02 74.00 74.02 4.6K
14:33 74.01 74.06 74.01 74.05 10.0K
14:34 74.04 74.06 74.04 74.05 5.0K
14:35 74.05 74.05 73.97 73.99 8.8K
14:36 73.99 73.99 73.93 73.93 7.7K
14:37 73.93 73.99 73.90 73.98 14.6K
14:38 73.97 73.97 73.94 73.94 5.5K
14:39 73.96 73.96 73.92 73.92 8.6K
14:40 73.93 73.96 73.93 73.93 6.6K
14:41 73.92 73.94 73.92 73.94 9.6K
14:42 73.95 73.95 73.92 73.92 8.8K
14:43 73.92 73.92 73.89 73.91 12.2K
14:44 73.89 73.93 73.89 73.91 10.7K
14:45 73.90 73.91 73.89 73.89 5.3K
14:46 73.88 73.88 73.84 73.86 9.5K
14:47 73.85 73.88 73.85 73.85 9.7K
14:48 73.86 73.91 73.86 73.90 7.4K
14:49 73.89 73.89 73.87 73.86 3.8K
14:50 73.86 73.90 73.85 73.90 7.9K
14:51 73.91 73.94 73.91 73.91 9.1K
14:52 73.89 73.89 73.81 73.88 10.3K
14:53 73.88 73.88 73.86 73.88 8.5K
14:54 73.86 73.90 73.86 73.89 7.7K
14:55 73.87 73.90 73.86 73.90 12.9K
14:56 73.90 73.90 73.85 73.85 12.8K
14:57 73.81 73.81 73.75 73.75 9.6K
14:58 73.76 73.81 73.76 73.81 12.6K
14:59 73.74 73.77 73.70 73.71 15.6K
15:00 73.65 73.78 73.65 73.78 10.5K
15:01 73.78 73.85 73.77 73.85 10.4K
15:02 73.83 73.86 73.83 73.83 5.8K
15:03 73.82 73.84 73.81 73.82 7.1K
15:04 73.82 73.82 73.79 73.79 8.5K
15:05 73.80 73.80 73.74 73.76 7.0K
15:06 73.72 73.72 73.62 73.65 15.4K
15:07 73.63 73.65 73.61 73.64 8.5K
15:08 73.65 73.70 73.65 73.68 9.4K
15:09 73.70 73.70 73.64 73.68 10.2K
15:10 73.68 73.69 73.68 73.68 10.4K
15:11 73.70 73.72 73.66 73.70 10.7K
15:12 73.70 73.70 73.65 73.68 8.4K
15:13 73.64 73.67 73.64 73.67 3.4K
15:14 73.67 73.67 73.62 73.62 12.2K
15:15 73.62 73.64 73.60 73.61 10.1K
15:16 73.60 73.60 73.54 73.56 17.0K
15:17 73.58 73.60 73.53 73.53 5.9K
15:18 73.53 73.54 73.51 73.54 8.8K
15:19 73.55 73.60 73.55 73.60 10.2K
15:20 73.60 73.60 73.57 73.57 9.8K
15:21 73.57 73.57 73.48 73.48 14.4K
15:22 73.46 73.48 73.46 73.47 9.8K
15:23 73.47 73.47 73.44 73.44 12.8K
15:24 73.44 73.47 73.43 73.46 12.0K
15:25 73.46 73.48 73.43 73.47 15.0K
15:26 73.46 73.53 73.46 73.46 12.6K
15:27 73.46 73.48 73.43 73.47 17.1K
15:28 73.47 73.47 73.42 73.44 15.4K
15:29 73.43 73.46 73.42 73.44 14.5K
15:30 73.45 73.46 73.38 73.42 25.7K
15:31 73.40 73.42 73.37 73.40 21.7K
15:32 73.38 73.43 73.38 73.41 16.1K
15:33 73.40 73.41 73.31 73.31 14.9K
15:34 73.31 73.31 73.27 73.27 19.8K
15:35 73.27 73.29 73.26 73.26 18.8K
15:36 73.26 73.30 73.26 73.29 21.5K
15:37 73.30 73.31 73.27 73.29 13.9K
15:38 73.29 73.33 73.29 73.32 9.2K
15:39 73.33 73.33 73.27 73.27 17.3K
15:40 73.27 73.30 73.27 73.30 21.2K
15:41 73.34 73.34 73.31 73.32 14.7K
15:42 73.33 73.38 73.33 73.36 16.2K
15:43 73.37 73.37 73.34 73.33 15.6K
15:44 73.35 73.36 73.30 73.33 23.8K
15:45 73.34 73.35 73.28 73.28 13.0K
15:46 73.27 73.27 73.19 73.19 18.2K
15:47 73.20 73.29 73.20 73.28 24.4K
15:48 73.27 73.31 73.27 73.29 11.5K
15:49 73.29 73.31 73.29 73.29 18.5K
15:50 73.36 73.36 73.25 73.29 41.8K
15:51 73.28 73.30 73.23 73.25 38.9K
15:52 73.25 73.30 73.24 73.25 32.2K
15:53 73.24 73.25 73.21 73.24 38.5K
15:54 73.26 73.36 73.24 73.31 54.8K
15:55 73.38 73.40 73.35 73.38 78.2K
15:56 73.33 73.33 73.23 73.25 85.2K
15:57 73.26 73.26 73.17 73.18 93.5K
15:58 73.19 73.19 73.15 73.19 127.6K
15:59 73.20 73.20 73.12 73.11 1,787.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar