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 72.90 72.90 72.59 72.70 51.9K
09:31 72.76 72.84 72.68 72.73 7.2K
09:32 72.96 73.24 72.96 73.05 26.4K
09:33 72.94 73.02 72.80 73.02 6.7K
09:34 72.90 73.09 72.90 73.09 21.4K
09:35 73.07 73.22 73.02 73.02 10.0K
09:36 73.07 73.23 73.05 73.19 18.1K
09:37 73.14 73.19 73.00 73.05 10.8K
09:38 73.02 73.17 73.02 73.12 23.8K
09:39 73.13 73.15 73.03 73.07 28.8K
09:40 73.05 73.05 72.94 72.94 32.1K
09:41 72.91 72.92 72.77 72.77 10.0K
09:42 72.72 72.79 72.67 72.79 14.7K
09:43 72.73 72.73 72.65 72.67 8.9K
09:44 72.66 72.67 72.63 72.64 10.0K
09:45 72.59 72.72 72.55 72.72 18.8K
09:46 72.74 72.76 72.64 72.76 22.0K
09:47 72.76 72.76 72.70 72.74 23.3K
09:48 72.77 72.87 72.76 72.83 28.9K
09:49 72.78 72.79 72.69 72.69 13.1K
09:50 72.70 72.70 72.54 72.56 23.2K
09:51 72.54 72.58 72.51 72.54 21.4K
09:52 72.52 72.71 72.52 72.67 27.2K
09:53 72.66 72.73 72.55 72.73 42.4K
09:54 72.74 72.75 72.56 72.56 31.8K
09:55 72.58 72.77 72.57 72.73 14.9K
09:56 72.77 72.88 72.76 72.81 42.4K
09:57 72.82 72.84 72.75 72.79 20.4K
09:58 72.80 72.88 72.80 72.88 18.2K
09:59 72.89 72.92 72.83 72.89 18.7K
10:00 72.86 72.86 72.73 72.79 49.0K
10:01 72.81 72.82 72.73 72.78 38.6K
10:02 72.77 72.79 72.68 72.68 20.2K
10:03 72.67 72.88 72.67 72.88 23.0K
10:04 72.88 72.91 72.85 72.85 15.4K
10:05 72.81 72.93 72.79 72.81 28.4K
10:06 72.82 72.92 72.80 72.80 21.2K
10:07 72.80 72.84 72.77 72.81 34.8K
10:08 72.81 73.00 72.81 73.00 21.4K
10:09 73.01 73.01 72.86 72.86 38.2K
10:10 72.87 72.96 72.87 72.96 24.7K
10:11 72.96 73.00 72.90 72.95 16.3K
10:12 72.96 72.99 72.92 72.92 9.9K
10:13 72.94 73.00 72.94 73.00 7.4K
10:14 72.99 73.05 72.91 72.94 17.2K
10:15 72.94 73.05 72.92 73.05 36.4K
10:16 73.08 73.19 73.08 73.12 18.5K
10:17 73.12 73.22 73.12 73.21 29.2K
10:18 73.21 73.21 73.14 73.17 12.4K
10:19 73.19 73.24 73.19 73.22 9.2K
10:20 73.21 73.23 73.21 73.23 11.4K
10:21 73.21 73.24 73.16 73.24 12.5K
10:22 73.27 73.32 73.25 73.32 16.1K
10:23 73.32 73.36 73.27 73.27 16.4K
10:24 73.24 73.34 73.23 73.33 15.9K
10:25 73.35 73.36 73.26 73.26 16.0K
10:26 73.27 73.33 73.27 73.33 20.3K
10:27 73.33 73.40 73.32 73.40 33.3K
10:28 73.39 73.44 73.36 73.39 20.3K
10:29 73.36 73.36 73.29 73.29 8.2K
10:30 73.28 73.31 73.19 73.29 14.2K
10:31 73.26 73.26 72.98 73.00 22.6K
10:32 72.98 73.00 72.89 72.98 23.4K
10:33 72.98 73.02 72.98 73.02 8.6K
10:34 72.95 72.96 72.95 72.95 8.3K
10:35 72.92 72.94 72.84 72.84 16.7K
10:36 72.91 72.97 72.90 72.95 14.8K
10:37 72.93 73.05 72.93 73.00 20.1K
10:38 73.01 73.03 72.96 73.00 11.7K
10:39 73.03 73.12 73.02 73.08 12.5K
10:40 73.07 73.27 73.07 73.25 25.2K
10:41 73.24 73.24 72.97 73.02 19.8K
10:42 73.03 73.08 73.02 73.03 18.6K
10:43 73.06 73.13 73.03 73.08 23.4K
10:44 73.11 73.21 73.10 73.19 9.0K
10:45 73.24 73.30 73.23 73.27 12.9K
10:46 73.25 73.33 73.25 73.29 9.4K
10:47 73.25 73.34 73.25 73.32 15.1K
10:48 73.39 73.46 73.39 73.43 11.6K
10:49 73.44 73.46 73.39 73.39 12.7K
10:50 73.41 73.57 73.41 73.55 15.4K
10:51 73.54 73.57 73.53 73.56 10.7K
10:52 73.56 73.59 73.50 73.51 11.7K
10:53 73.52 73.59 73.51 73.59 6.5K
10:54 73.36 73.39 73.14 73.14 51.0K
10:55 73.15 73.35 73.12 73.25 39.5K
10:56 73.26 73.37 73.26 73.37 18.6K
10:57 73.34 73.34 73.25 73.28 17.7K
10:58 73.27 73.29 73.20 73.23 40.5K
10:59 73.27 73.33 73.23 73.28 13.6K
11:00 73.28 73.32 73.28 73.32 3.9K
11:01 73.32 73.32 73.24 73.25 7.6K
11:02 73.28 73.29 73.24 73.29 7.2K
11:03 73.29 73.37 73.29 73.32 10.8K
11:04 73.32 73.35 73.28 73.28 7.2K
11:05 73.28 73.28 73.24 73.25 6.3K
11:06 73.23 73.23 73.15 73.15 6.8K
11:07 73.12 73.12 73.03 73.08 11.4K
11:08 73.11 73.14 73.10 73.14 3.5K
11:09 73.16 73.20 73.16 73.20 2.6K
11:10 73.19 73.23 73.17 73.22 7.6K
11:11 73.23 73.29 73.23 73.29 2.2K
11:12 73.29 73.35 73.29 73.35 6.2K
11:13 73.31 73.36 73.31 73.33 9.8K
11:14 73.35 73.36 73.33 73.33 7.8K
11:15 73.31 73.33 73.28 73.30 4.9K
11:16 73.28 73.28 72.82 72.85 62.2K
11:17 72.83 72.86 72.63 72.85 35.6K
11:18 72.93 73.05 72.86 72.94 17.9K
11:19 72.90 72.91 72.79 72.79 7.7K
11:20 72.81 72.90 72.78 72.83 8.2K
11:21 72.81 72.81 72.66 72.66 10.1K
11:22 72.67 72.77 72.66 72.77 7.3K
11:23 72.81 72.91 72.81 72.91 7.6K
11:24 72.89 72.89 72.71 72.71 5.3K
11:25 72.68 72.73 72.65 72.73 11.5K
11:26 72.72 72.81 72.69 72.73 7.1K
11:27 72.71 72.79 72.71 72.76 6.0K
11:28 72.72 72.79 72.71 72.77 9.0K
11:29 72.77 72.85 72.77 72.79 9.3K
11:30 72.74 72.74 72.58 72.62 18.6K
11:31 72.59 72.61 72.52 72.59 7.1K
11:32 72.57 72.57 72.47 72.47 9.4K
11:33 72.41 72.42 72.31 72.38 10.0K
11:34 72.38 72.43 72.33 72.33 8.6K
11:35 72.34 72.37 72.30 72.33 6.9K
11:36 72.27 72.27 72.11 72.11 12.4K
11:37 72.13 72.14 72.06 72.14 9.1K
11:38 72.12 72.12 72.09 72.10 3.2K
11:39 72.09 72.23 72.09 72.21 8.0K
11:40 72.15 72.40 72.15 72.32 9.6K
11:41 72.34 72.40 72.33 72.37 9.3K
11:42 72.48 72.50 72.46 72.47 6.8K
11:43 72.45 72.58 72.42 72.56 8.4K
11:44 72.57 72.62 72.57 72.62 3.6K
11:45 72.66 72.69 72.62 72.69 4.5K
11:46 72.72 72.73 72.63 72.63 10.5K
11:47 72.68 72.74 72.68 72.74 3.7K
11:48 72.73 72.73 72.65 72.72 3.6K
11:49 72.71 72.80 72.71 72.77 8.2K
11:50 72.78 72.86 72.77 72.82 6.0K
11:51 72.79 72.80 72.79 72.80 4.4K
11:52 72.84 72.93 72.82 72.82 14.8K
11:53 72.83 72.88 72.79 72.88 13.9K
11:54 72.84 72.93 72.81 72.93 21.9K
11:55 73.03 73.35 72.99 73.35 48.9K
11:56 73.33 73.47 73.33 73.43 10.0K
11:57 73.45 73.46 73.22 73.23 16.5K
11:58 73.31 73.34 73.26 73.31 7.2K
11:59 73.27 73.27 73.26 73.26 3.0K
12:00 73.25 73.26 73.20 73.24 5.4K
12:01 73.33 73.33 73.26 73.26 4.3K
12:02 73.20 73.20 73.13 73.16 9.6K
12:03 73.16 73.29 73.16 73.29 5.9K
12:04 73.28 73.29 73.25 73.27 5.0K
12:05 73.28 73.29 73.24 73.24 3.2K
12:06 73.24 73.37 73.24 73.37 5.0K
12:07 73.35 73.35 73.32 73.33 5.0K
12:08 73.32 73.37 73.29 73.34 9.2K
12:09 73.31 73.36 73.28 73.36 7.5K
12:10 73.43 73.44 73.36 73.36 19.0K
12:11 73.39 73.42 73.35 73.42 4.4K
12:12 73.48 73.50 73.33 73.33 8.1K
12:13 73.35 73.35 73.30 73.32 15.5K
12:14 73.35 73.38 73.34 73.36 4.4K
12:15 73.35 73.38 73.35 73.36 6.6K
12:16 73.36 73.40 73.36 73.40 5.4K
12:17 73.38 73.44 73.38 73.44 5.2K
12:18 73.44 73.44 73.38 73.41 5.0K
12:19 73.37 73.40 73.35 73.36 9.0K
12:20 73.34 73.34 73.26 73.26 5.6K
12:21 73.23 73.32 73.23 73.29 8.2K
12:22 73.24 73.24 73.20 73.24 4.9K
12:23 73.24 73.24 73.19 73.21 5.3K
12:24 73.21 73.27 73.21 73.26 10.1K
12:25 73.26 73.26 73.21 73.21 3.6K
12:26 73.20 73.25 73.18 73.25 6.3K
12:27 73.27 73.31 73.27 73.30 5.4K
12:28 73.31 73.32 73.30 73.31 5.2K
12:29 73.32 73.32 73.28 73.28 2.3K
12:30 73.31 73.33 73.27 73.33 7.7K
12:31 73.37 73.40 73.37 73.40 6.3K
12:32 73.40 73.43 73.40 73.42 3.8K
12:33 73.44 73.53 73.44 73.53 5.3K
12:34 73.53 73.53 73.51 73.51 3.9K
12:35 73.51 73.54 73.50 73.52 5.7K
12:36 73.52 73.52 73.47 73.47 6.8K
12:37 73.48 73.48 73.41 73.41 6.8K
12:38 73.44 73.45 73.41 73.42 5.7K
12:39 73.42 73.42 73.40 73.40 2.4K
12:40 73.40 73.40 73.39 73.39 4.9K
12:41 73.38 73.43 73.38 73.43 9.3K
12:42 73.42 73.43 73.38 73.40 6.7K
12:43 73.41 73.41 73.40 73.40 2.6K
12:44 73.41 73.41 73.39 73.40 3.9K
12:45 73.42 73.42 73.38 73.38 5.3K
12:46 73.37 73.38 73.30 73.32 5.5K
12:47 73.28 73.33 73.28 73.33 13.8K
12:48 73.37 73.42 73.36 73.42 5.6K
12:49 73.45 73.47 73.43 73.45 15.9K
12:50 73.45 73.53 73.45 73.53 5.2K
12:51 73.54 73.61 73.54 73.61 14.5K
12:52 73.62 73.71 73.62 73.71 15.1K
12:53 73.71 73.77 73.70 73.72 13.4K
12:54 73.74 73.74 73.71 73.71 8.2K
12:55 73.71 73.73 73.71 73.71 5.8K
12:56 73.73 73.76 73.73 73.75 8.6K
12:57 73.76 73.80 73.76 73.80 7.2K
12:58 73.81 73.83 73.81 73.83 4.6K
12:59 73.83 73.85 73.82 73.83 6.4K
13:00 73.83 73.83 73.68 73.68 9.2K
13:01 73.66 73.69 73.64 73.64 9.7K
13:02 73.64 73.68 73.63 73.68 9.4K
13:03 73.66 73.71 73.66 73.71 3.0K
13:04 73.69 73.71 73.68 73.68 4.3K
13:05 73.70 73.72 73.69 73.69 4.0K
13:06 73.68 73.77 73.68 73.77 3.4K
13:07 73.76 73.78 73.72 73.73 5.4K
13:08 73.73 73.79 73.72 73.78 4.1K
13:09 73.76 73.76 73.73 73.74 3.4K
13:10 73.76 73.78 73.76 73.76 3.4K
13:11 73.75 73.76 73.74 73.74 2.4K
13:12 73.75 73.80 73.75 73.80 3.7K
13:13 73.81 73.81 73.76 73.77 6.6K
13:14 73.77 73.77 73.69 73.71 6.6K
13:15 73.70 73.70 73.60 73.61 19.2K
13:16 73.61 73.61 73.56 73.57 7.2K
13:17 73.54 73.54 73.50 73.53 12.6K
13:18 73.54 73.56 73.53 73.54 7.8K
13:19 73.52 73.53 73.49 73.51 6.7K
13:20 73.51 73.56 73.51 73.56 4.4K
13:21 73.56 73.57 73.50 73.50 11.4K
13:22 73.54 73.56 73.54 73.54 3.6K
13:23 73.51 73.51 73.46 73.48 9.1K
13:24 73.47 73.50 73.46 73.50 7.4K
13:25 73.45 73.46 73.45 73.46 2.9K
13:26 73.49 73.49 73.43 73.43 6.1K
13:27 73.45 73.45 73.40 73.42 12.0K
13:28 73.42 73.46 73.42 73.43 5.2K
13:29 73.43 73.44 73.40 73.40 6.2K
13:30 73.39 73.40 73.39 73.39 5.3K
13:31 73.39 73.39 73.33 73.35 6.0K
13:32 73.35 73.35 73.35 73.35 2.6K
13:33 73.35 73.35 73.32 73.32 6.4K
13:34 73.29 73.30 73.26 73.30 13.0K
13:35 73.31 73.36 73.29 73.34 8.5K
13:36 73.36 73.38 73.36 73.38 3.4K
13:37 73.38 73.38 73.35 73.36 6.6K
13:38 73.38 73.40 73.38 73.39 4.2K
13:39 73.40 73.42 73.36 73.42 5.7K
13:40 73.43 73.43 73.38 73.40 4.5K
13:41 73.43 73.43 73.40 73.41 3.9K
13:42 73.42 73.42 73.38 73.39 4.2K
13:43 73.44 73.44 73.41 73.41 5.8K
13:44 73.42 73.44 73.42 73.43 5.8K
13:45 73.45 73.54 73.45 73.53 8.5K
13:46 73.53 73.53 73.48 73.48 4.2K
13:47 73.49 73.51 73.49 73.50 2.0K
13:48 73.49 73.54 73.49 73.54 6.5K
13:49 73.56 73.56 73.53 73.55 3.4K
13:50 73.53 73.54 73.47 73.47 10.8K
13:51 73.45 73.50 73.42 73.49 5.4K
13:52 73.48 73.51 73.48 73.49 5.1K
13:53 73.51 73.52 73.51 73.52 3.0K
13:54 73.53 73.55 73.52 73.52 4.1K
13:55 73.54 73.58 73.54 73.56 5.7K
13:56 73.59 73.59 73.56 73.57 9.1K
13:57 73.57 73.59 73.57 73.58 6.0K
13:58 73.58 73.60 73.56 73.56 4.1K
13:59 73.55 73.55 73.52 73.53 5.8K
14:00 73.53 73.55 73.52 73.55 6.8K
14:01 73.54 73.57 73.54 73.57 3.1K
14:02 73.55 73.55 73.52 73.52 6.1K
14:03 73.55 73.61 73.54 73.61 7.0K
14:04 73.60 73.62 73.60 73.60 4.0K
14:05 73.60 73.60 73.55 73.60 7.5K
14:06 73.60 73.61 73.60 73.60 4.4K
14:07 73.60 73.60 73.58 73.58 4.1K
14:08 73.60 73.63 73.60 73.61 7.1K
14:09 73.59 73.59 73.56 73.56 5.5K
14:10 73.56 73.56 73.51 73.51 6.5K
14:11 73.53 73.54 73.49 73.49 8.3K
14:12 73.46 73.50 73.46 73.47 3.9K
14:13 73.45 73.48 73.45 73.47 5.7K
14:14 73.47 73.50 73.46 73.50 8.9K
14:15 73.51 73.51 73.49 73.49 4.7K
14:16 73.47 73.52 73.47 73.52 5.7K
14:17 73.53 73.53 73.46 73.48 6.6K
14:18 73.47 73.47 73.41 73.41 5.0K
14:19 73.42 73.43 73.39 73.39 5.2K
14:20 73.39 73.41 73.38 73.39 4.7K
14:21 73.39 73.47 73.39 73.47 4.9K
14:22 73.53 73.53 73.51 73.52 4.9K
14:23 73.56 73.56 73.54 73.55 4.1K
14:24 73.55 73.55 73.54 73.54 4.7K
14:25 73.55 73.55 73.54 73.54 5.2K
14:26 73.53 73.57 73.53 73.57 3.5K
14:27 73.59 73.60 73.57 73.59 5.7K
14:28 73.59 73.59 73.59 73.59 2.2K
14:29 73.59 73.60 73.59 73.58 3.2K
14:30 73.58 73.62 73.57 73.62 6.2K
14:31 73.61 73.61 73.58 73.61 4.7K
14:32 73.61 73.63 73.61 73.63 4.2K
14:33 73.63 73.67 73.63 73.66 4.8K
14:34 73.67 73.67 73.63 73.67 4.3K
14:35 73.68 73.72 73.68 73.71 9.2K
14:36 73.70 73.74 73.70 73.73 7.5K
14:37 73.78 73.78 73.74 73.77 10.3K
14:38 73.76 73.76 73.73 73.73 7.6K
14:39 73.71 73.78 73.71 73.77 5.2K
14:40 73.78 73.79 73.78 73.79 8.4K
14:41 73.77 73.77 73.75 73.76 2.8K
14:42 73.77 73.78 73.77 73.78 9.2K
14:43 73.82 73.85 73.82 73.85 11.2K
14:44 73.86 73.89 73.86 73.86 6.6K
14:45 73.83 73.83 73.78 73.78 17.0K
14:46 73.78 73.80 73.75 73.76 4.9K
14:47 73.74 73.74 73.65 73.69 8.1K
14:48 73.68 73.70 73.67 73.70 5.8K
14:49 73.72 73.73 73.70 73.72 3.8K
14:50 73.73 73.74 73.72 73.74 5.2K
14:51 73.74 73.76 73.73 73.75 6.5K
14:52 73.75 73.76 73.71 73.71 15.3K
14:53 73.72 73.75 73.72 73.75 3.8K
14:54 73.76 73.79 73.76 73.79 7.5K
14:55 73.79 73.84 73.79 73.84 12.1K
14:56 73.85 73.88 73.85 73.86 10.7K
14:57 73.86 73.89 73.86 73.89 3.5K
14:58 73.88 73.91 73.88 73.91 6.5K
14:59 73.92 73.94 73.92 73.92 8.4K
15:00 73.93 73.94 73.92 73.94 7.8K
15:01 73.95 74.02 73.95 74.00 12.6K
15:02 73.99 73.99 73.93 73.98 13.7K
15:03 73.97 74.00 73.92 73.93 13.6K
15:04 73.94 73.97 73.88 73.88 10.0K
15:05 73.87 73.93 73.87 73.92 9.3K
15:06 73.92 73.92 73.88 73.90 10.6K
15:07 73.89 73.91 73.89 73.90 5.4K
15:08 73.92 73.98 73.92 73.98 11.4K
15:09 73.98 73.99 73.98 73.99 4.8K
15:10 73.98 73.98 73.94 73.95 9.5K
15:11 73.94 73.95 73.93 73.93 12.2K
15:12 73.92 73.93 73.89 73.93 12.0K
15:13 73.94 73.94 73.91 73.92 8.6K
15:14 73.92 73.97 73.92 73.96 8.2K
15:15 73.96 73.97 73.90 73.93 15.0K
15:16 73.93 73.96 73.93 73.94 6.8K
15:17 73.94 73.94 73.90 73.90 12.3K
15:18 73.90 73.91 73.85 73.86 10.0K
15:19 73.86 73.86 73.84 73.86 8.3K
15:20 73.87 73.89 73.87 73.86 9.2K
15:21 73.88 73.91 73.87 73.91 4.3K
15:22 73.91 73.91 73.83 73.83 49.1K
15:23 73.84 73.84 73.80 73.81 13.6K
15:24 73.82 73.83 73.79 73.79 21.9K
15:25 73.79 73.83 73.79 73.80 11.4K
15:26 73.81 73.85 73.80 73.80 13.0K
15:27 73.80 73.80 73.77 73.78 12.0K
15:28 73.80 73.83 73.80 73.81 14.4K
15:29 73.82 73.83 73.82 73.83 10.7K
15:30 73.82 73.84 73.81 73.83 13.5K
15:31 73.85 73.86 73.84 73.84 16.3K
15:32 73.86 73.95 73.86 73.95 39.9K
15:33 73.95 73.95 73.91 73.91 15.4K
15:34 73.93 73.93 73.91 73.91 17.0K
15:35 73.91 74.06 73.91 74.01 33.7K
15:36 74.02 74.08 74.02 74.08 23.9K
15:37 74.08 74.14 74.06 74.10 37.1K
15:38 74.10 74.16 74.07 74.07 37.3K
15:39 74.09 74.13 74.06 74.12 33.4K
15:40 74.13 74.16 74.13 74.16 24.4K
15:41 74.17 74.24 74.17 74.23 21.1K
15:42 74.22 74.25 74.19 74.20 22.7K
15:43 74.22 74.23 74.20 74.20 20.0K
15:44 74.21 74.23 74.16 74.20 36.0K
15:45 74.20 74.22 74.10 74.13 28.3K
15:46 74.12 74.13 74.09 74.13 24.7K
15:47 74.13 74.22 74.12 74.21 23.8K
15:48 74.22 74.22 74.19 74.21 21.9K
15:49 74.21 74.23 74.20 74.22 22.2K
15:50 74.12 74.12 73.97 73.97 120.0K
15:51 73.93 73.96 73.93 73.95 39.1K
15:52 73.95 73.98 73.93 73.97 30.4K
15:53 73.98 74.05 73.98 74.00 43.2K
15:54 74.02 74.15 74.02 74.14 52.4K
15:55 74.20 74.27 74.14 74.16 72.8K
15:56 74.16 74.18 74.12 74.18 63.7K
15:57 74.19 74.30 74.19 74.29 87.1K
15:58 74.29 74.40 74.29 74.40 141.9K
15:59 74.41 74.43 74.38 74.43 1,900.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar