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 74.23 74.27 74.16 74.27 75.7K
09:31 74.29 74.30 73.62 73.62 98.9K
09:32 73.57 73.92 73.54 73.92 10.6K
09:33 73.97 73.97 73.94 73.94 3.1K
09:34 74.00 74.20 74.00 74.20 8.3K
09:35 74.26 74.29 74.12 74.29 19.0K
09:36 74.28 74.32 73.82 73.85 32.5K
09:37 73.85 73.91 73.85 73.86 15.9K
09:38 73.88 73.99 73.88 73.90 9.3K
09:39 73.90 73.99 73.89 73.89 7.7K
09:40 73.83 73.91 73.74 73.87 9.3K
09:41 73.89 73.89 73.79 73.81 9.5K
09:42 73.76 73.82 73.72 73.81 15.0K
09:43 73.80 73.83 73.70 73.70 37.9K
09:44 73.75 73.77 73.71 73.74 12.8K
09:45 73.73 73.81 73.73 73.75 13.8K
09:46 73.74 73.74 73.67 73.70 11.8K
09:47 73.73 73.79 73.69 73.79 14.8K
09:48 73.80 73.85 73.74 73.76 10.2K
09:49 73.77 73.91 73.75 73.87 10.6K
09:50 73.86 73.91 73.80 73.80 17.0K
09:51 73.82 73.82 73.69 73.73 13.0K
09:52 73.76 73.80 73.70 73.75 7.0K
09:53 73.73 73.78 73.71 73.74 8.6K
09:54 73.76 73.79 73.72 73.77 8.9K
09:55 73.76 73.76 73.65 73.66 9.2K
09:56 73.64 73.71 73.62 73.69 9.3K
09:57 73.72 73.72 73.55 73.57 16.2K
09:58 73.58 73.71 73.56 73.64 32.1K
09:59 73.66 73.70 73.64 73.69 32.2K
10:00 73.73 73.76 73.66 73.75 11.0K
10:01 73.76 73.77 73.66 73.66 11.0K
10:02 73.66 73.78 73.66 73.71 25.5K
10:03 73.71 73.74 73.69 73.73 29.8K
10:04 73.74 73.74 73.64 73.64 20.0K
10:05 73.66 73.66 73.57 73.63 13.7K
10:06 73.65 73.69 73.63 73.68 23.1K
10:07 73.70 73.76 73.63 73.76 28.5K
10:08 73.77 73.88 73.77 73.84 14.8K
10:09 73.84 73.89 73.80 73.80 17.6K
10:10 73.86 73.86 73.82 73.82 7.2K
10:11 73.83 73.83 73.75 73.75 21.8K
10:12 73.76 73.79 73.66 73.68 7.4K
10:13 73.75 73.75 73.69 73.72 9.2K
10:14 73.70 73.72 73.59 73.72 33.1K
10:15 73.72 73.73 73.62 73.64 15.6K
10:16 73.62 73.62 73.46 73.60 20.6K
10:17 73.59 73.67 73.59 73.62 17.6K
10:18 73.61 73.63 73.58 73.61 9.8K
10:19 73.61 73.64 73.50 73.50 9.9K
10:20 73.49 73.58 73.49 73.57 10.4K
10:21 73.58 73.63 73.56 73.56 9.7K
10:22 73.56 73.62 73.55 73.55 12.6K
10:23 73.54 73.55 73.45 73.45 11.4K
10:24 73.43 73.47 73.42 73.47 9.3K
10:25 73.47 73.56 73.47 73.56 29.5K
10:26 73.55 73.60 73.53 73.59 14.2K
10:27 73.58 73.58 73.52 73.52 11.1K
10:28 73.52 73.65 73.52 73.64 13.3K
10:29 73.67 73.74 73.65 73.72 15.0K
10:30 73.73 73.75 73.69 73.75 16.7K
10:31 73.75 73.83 73.75 73.80 15.1K
10:32 73.80 73.94 73.79 73.93 19.8K
10:33 73.90 74.01 73.90 73.97 51.9K
10:34 74.00 74.02 73.93 74.02 23.5K
10:35 73.99 73.99 73.89 73.91 6.8K
10:36 73.88 73.93 73.88 73.93 20.3K
10:37 73.94 73.94 73.85 73.85 11.9K
10:38 73.88 73.88 73.78 73.78 10.9K
10:39 73.80 73.80 73.75 73.78 5.5K
10:40 73.77 73.81 73.77 73.80 10.2K
10:41 73.83 73.83 73.78 73.80 10.3K
10:42 73.86 73.90 73.80 73.80 16.9K
10:43 73.82 73.82 73.78 73.82 8.8K
10:44 73.83 73.85 73.82 73.82 8.9K
10:45 73.89 73.90 73.85 73.87 14.7K
10:46 73.84 73.94 73.84 73.93 7.8K
10:47 73.93 73.99 73.92 73.99 10.6K
10:48 74.02 74.11 74.02 74.11 11.0K
10:49 74.10 74.13 74.09 74.10 15.0K
10:50 74.10 74.19 74.10 74.19 7.2K
10:51 74.18 74.19 74.15 74.15 9.9K
10:52 74.15 74.18 74.09 74.09 10.0K
10:53 74.09 74.17 74.09 74.17 23.7K
10:54 74.20 74.21 74.15 74.17 9.2K
10:55 74.20 74.31 74.20 74.28 27.7K
10:56 74.31 74.31 74.16 74.18 16.3K
10:57 74.18 74.27 74.18 74.24 5.4K
10:58 74.24 74.26 74.24 74.26 5.3K
10:59 74.26 74.29 74.22 74.23 12.0K
11:00 74.19 74.22 74.16 74.22 9.8K
11:01 74.23 74.23 74.20 74.21 7.7K
11:02 74.21 74.24 74.19 74.22 9.6K
11:03 74.26 74.26 74.25 74.25 8.5K
11:04 74.27 74.29 74.27 74.29 4.6K
11:05 74.29 74.29 74.24 74.28 10.1K
11:06 74.35 74.41 74.33 74.40 24.4K
11:07 74.39 74.41 74.32 74.33 17.6K
11:08 74.36 74.38 74.34 74.35 7.2K
11:09 74.37 74.39 74.34 74.37 9.5K
11:10 74.37 74.40 74.37 74.37 15.0K
11:11 74.37 74.37 74.27 74.29 15.9K
11:12 74.31 74.31 74.18 74.18 28.5K
11:13 74.18 74.23 74.15 74.22 14.5K
11:14 74.23 74.32 74.23 74.29 36.8K
11:15 74.31 74.36 74.23 74.28 141.7K
11:16 74.26 74.30 74.22 74.22 9.3K
11:17 74.24 74.24 74.15 74.19 8.5K
11:18 74.16 74.16 74.08 74.08 7.3K
11:19 74.07 74.07 74.02 74.07 7.5K
11:20 74.10 74.12 74.10 74.11 6.0K
11:21 74.07 74.08 74.04 74.08 9.0K
11:22 74.07 74.10 74.07 74.10 8.0K
11:23 74.09 74.11 74.07 74.08 6.1K
11:24 74.07 74.10 74.06 74.09 4.4K
11:25 74.11 74.12 74.10 74.11 7.4K
11:26 74.13 74.17 74.13 74.16 5.3K
11:27 74.14 74.17 74.14 74.16 9.2K
11:28 74.13 74.14 74.09 74.14 33.5K
11:29 74.18 74.20 74.16 74.16 7.4K
11:30 74.18 74.20 74.12 74.11 14.9K
11:31 74.09 74.11 74.09 74.09 16.7K
11:32 74.10 74.22 74.06 74.22 8.8K
11:33 74.24 74.24 74.21 74.22 12.5K
11:34 74.24 74.24 74.13 74.13 15.1K
11:35 74.14 74.17 74.14 74.15 8.8K
11:36 74.14 74.27 74.14 74.25 8.7K
11:37 74.26 74.29 74.20 74.20 12.3K
11:38 74.21 74.24 74.21 74.23 4.2K
11:39 74.26 74.26 74.22 74.23 7.9K
11:40 74.23 74.27 74.23 74.27 2.4K
11:41 74.31 74.40 74.31 74.37 8.6K
11:42 74.32 74.32 74.29 74.30 18.3K
11:43 74.32 74.34 74.28 74.28 7.5K
11:44 74.27 74.31 74.24 74.31 8.2K
11:45 74.32 74.33 74.29 74.30 3.9K
11:46 74.31 74.31 74.23 74.24 8.5K
11:47 74.24 74.24 74.22 74.22 8.8K
11:48 74.22 74.22 74.20 74.20 9.9K
11:49 74.22 74.25 74.21 74.24 5.9K
11:50 74.24 74.26 74.18 74.24 8.7K
11:51 74.25 74.27 74.23 74.23 7.5K
11:52 74.22 74.26 74.22 74.24 5.1K
11:53 74.24 74.29 74.24 74.29 5.7K
11:54 74.31 74.32 74.30 74.30 3.6K
11:55 74.29 74.31 74.28 74.31 4.3K
11:56 74.31 74.38 74.31 74.37 14.4K
11:57 74.36 74.41 74.36 74.41 6.4K
11:58 74.41 74.43 74.39 74.43 4.8K
11:59 74.41 74.47 74.41 74.46 9.8K
12:00 74.44 74.44 74.34 74.35 10.0K
12:01 74.35 74.41 74.35 74.41 7.9K
12:02 74.46 74.48 74.41 74.44 10.6K
12:03 74.44 74.45 74.41 74.41 8.6K
12:04 74.42 74.42 74.37 74.37 4.8K
12:05 74.39 74.43 74.39 74.42 13.3K
12:06 74.38 74.39 74.36 74.37 6.8K
12:07 74.40 74.42 74.37 74.36 8.6K
12:08 74.39 74.39 74.29 74.30 11.2K
12:09 74.31 74.33 74.31 74.32 3.4K
12:10 74.31 74.31 74.28 74.31 10.1K
12:11 74.30 74.35 74.28 74.35 12.7K
12:12 74.32 74.32 74.25 74.27 7.3K
12:13 74.27 74.27 74.22 74.23 6.6K
12:14 74.21 74.26 74.21 74.23 12.5K
12:15 74.24 74.25 74.21 74.21 5.3K
12:16 74.21 74.26 74.20 74.26 9.8K
12:17 74.24 74.24 74.21 74.21 9.8K
12:18 74.21 74.27 74.15 74.15 18.5K
12:19 74.14 74.14 74.08 74.08 13.9K
12:20 74.09 74.15 74.09 74.15 4.8K
12:21 74.15 74.17 74.14 74.14 5.5K
12:22 74.13 74.14 74.12 74.14 4.4K
12:23 74.16 74.16 74.15 74.16 2.6K
12:24 74.17 74.17 74.13 74.14 7.0K
12:25 74.14 74.22 74.14 74.22 10.3K
12:26 74.24 74.24 74.20 74.21 9.0K
12:27 74.21 74.21 74.14 74.15 9.0K
12:28 74.15 74.18 74.14 74.18 8.3K
12:29 74.16 74.19 74.16 74.19 4.4K
12:30 74.18 74.21 74.17 74.21 6.0K
12:31 74.23 74.23 74.21 74.23 4.9K
12:32 74.24 74.28 74.24 74.26 5.1K
12:33 74.25 74.28 74.25 74.27 6.5K
12:34 74.36 74.39 74.35 74.35 12.2K
12:35 74.35 74.36 74.32 74.32 7.1K
12:36 74.33 74.36 74.30 74.30 8.0K
12:37 74.30 74.33 74.29 74.29 7.8K
12:38 74.28 74.28 74.26 74.26 6.1K
12:39 74.25 74.25 74.14 74.15 8.0K
12:40 74.18 74.23 74.18 74.23 6.9K
12:41 74.21 74.24 74.20 74.24 6.1K
12:42 74.24 74.26 74.24 74.25 6.7K
12:43 74.25 74.27 74.25 74.27 3.4K
12:44 74.26 74.28 74.26 74.27 4.6K
12:45 74.26 74.27 74.26 74.27 3.8K
12:46 74.28 74.29 74.27 74.27 4.1K
12:47 74.28 74.28 74.26 74.27 5.1K
12:48 74.26 74.30 74.23 74.30 18.1K
12:49 74.26 74.30 74.23 74.30 14.3K
12:50 74.30 74.31 74.30 74.31 2.2K
12:51 74.32 74.33 74.31 74.31 10.1K
12:52 74.31 74.33 74.31 74.32 4.2K
12:53 74.33 74.36 74.33 74.35 4.4K
12:54 74.34 74.34 74.32 74.32 4.1K
12:55 74.33 74.35 74.33 74.35 5.5K
12:56 74.35 74.42 74.35 74.39 9.3K
12:57 74.39 74.43 74.39 74.42 7.9K
12:58 74.40 74.41 74.39 74.41 5.0K
12:59 74.42 74.43 74.41 74.42 7.7K
13:00 74.41 74.42 74.41 74.42 7.5K
13:01 74.42 74.45 74.42 74.45 5.9K
13:02 74.46 74.49 74.45 74.46 4.8K
13:03 74.46 74.46 74.37 74.37 10.7K
13:04 74.37 74.37 74.33 74.33 4.2K
13:05 74.34 74.35 74.30 74.30 8.1K
13:06 74.30 74.33 74.29 74.32 7.4K
13:07 74.32 74.35 74.32 74.35 2.3K
13:08 74.34 74.34 74.31 74.33 4.7K
13:09 74.32 74.32 74.25 74.25 8.0K
13:10 74.22 74.22 74.22 74.22 4.8K
13:11 74.20 74.20 74.15 74.15 7.7K
13:12 74.15 74.16 74.12 74.11 9.1K
13:13 74.12 74.17 74.12 74.15 6.9K
13:14 74.19 74.19 74.17 74.17 3.8K
13:15 74.16 74.16 74.09 74.09 4.2K
13:16 74.09 74.11 74.09 74.10 5.1K
13:17 74.10 74.12 74.09 74.12 3.8K
13:18 74.12 74.12 74.04 74.05 5.5K
13:19 74.06 74.07 74.02 74.02 3.9K
13:20 74.02 74.02 73.98 73.98 7.0K
13:21 73.99 74.02 73.99 74.01 9.1K
13:22 73.99 74.01 73.98 73.98 4.7K
13:23 73.96 73.98 73.95 73.95 12.6K
13:24 73.96 73.96 73.95 73.96 3.1K
13:25 73.97 73.98 73.95 73.98 9.2K
13:26 73.99 73.99 73.99 73.99 4.1K
13:27 73.99 74.01 73.97 73.98 16.5K
13:28 73.94 73.94 73.92 73.94 8.0K
13:29 73.95 73.97 73.95 73.96 4.5K
13:30 73.96 73.98 73.96 73.98 6.8K
13:31 73.97 73.98 73.96 73.97 5.5K
13:32 73.98 73.99 73.93 73.93 7.3K
13:33 73.91 73.91 73.89 73.91 5.8K
13:34 73.91 73.93 73.89 73.90 7.1K
13:35 73.89 73.92 73.89 73.90 7.4K
13:36 73.87 73.90 73.87 73.90 6.6K
13:37 73.90 73.90 73.89 73.89 3.2K
13:38 73.88 73.89 73.88 73.89 3.6K
13:39 73.88 73.88 73.84 73.85 5.6K
13:40 73.86 73.87 73.85 73.85 5.3K
13:41 73.84 73.91 73.84 73.91 22.0K
13:42 73.89 73.92 73.89 73.91 5.8K
13:43 73.93 73.97 73.93 73.96 5.2K
13:44 73.96 73.97 73.95 73.95 4.2K
13:45 73.93 73.93 73.90 73.91 9.2K
13:46 73.91 73.91 73.90 73.90 7.6K
13:47 73.89 73.90 73.88 73.89 6.9K
13:48 73.91 73.92 73.90 73.90 5.1K
13:49 73.90 73.94 73.89 73.94 9.4K
13:50 73.92 73.97 73.92 73.97 6.4K
13:51 73.94 73.96 73.93 73.96 7.9K
13:52 73.96 73.98 73.96 73.97 5.6K
13:53 73.98 73.99 73.98 73.98 7.3K
13:54 73.97 73.99 73.96 73.99 9.6K
13:55 73.98 74.01 73.97 73.97 7.9K
13:56 73.97 74.01 73.97 74.01 6.7K
13:57 74.02 74.04 74.02 74.04 4.5K
13:58 74.04 74.05 74.00 74.01 11.6K
13:59 74.01 74.06 74.01 74.06 7.0K
14:00 74.05 74.05 74.00 74.00 8.8K
14:01 73.98 73.99 73.98 73.99 7.2K
14:02 74.01 74.01 73.92 73.92 9.7K
14:03 73.93 73.93 73.90 73.92 7.6K
14:04 73.93 73.93 73.90 73.90 10.7K
14:05 73.90 73.92 73.90 73.91 6.5K
14:06 73.90 73.90 73.85 73.85 9.5K
14:07 73.84 73.84 73.77 73.83 9.0K
14:08 73.83 73.85 73.83 73.84 7.7K
14:09 73.85 73.86 73.84 73.86 3.8K
14:10 73.87 73.87 73.82 73.85 8.5K
14:11 73.86 73.86 73.82 73.83 11.0K
14:12 73.84 73.85 73.84 73.85 5.7K
14:13 73.87 73.89 73.86 73.88 16.3K
14:14 73.89 73.91 73.89 73.91 5.6K
14:15 73.90 73.92 73.90 73.92 5.8K
14:16 73.89 73.90 73.88 73.88 11.0K
14:17 73.90 73.90 73.89 73.89 4.9K
14:18 73.89 73.90 73.89 73.89 2.0K
14:19 73.96 74.01 73.95 73.99 14.9K
14:20 74.00 74.00 73.97 73.97 5.8K
14:21 73.99 74.00 73.94 73.98 10.2K
14:22 74.00 74.00 73.99 73.99 4.3K
14:23 74.00 74.00 73.99 74.00 5.8K
14:24 73.99 74.04 73.98 74.04 8.7K
14:25 74.04 74.04 74.02 74.04 7.4K
14:26 74.03 74.05 74.03 74.05 4.2K
14:27 74.05 74.06 74.05 74.06 8.1K
14:28 74.07 74.11 74.07 74.11 7.6K
14:29 74.13 74.14 74.06 74.14 53.5K
14:30 74.14 74.16 74.14 74.16 13.1K
14:31 74.18 74.18 74.10 74.11 20.8K
14:32 74.09 74.09 74.03 74.05 16.5K
14:33 74.04 74.04 74.00 74.03 14.8K
14:34 74.03 74.03 74.02 74.03 11.2K
14:35 74.02 74.04 74.01 74.02 12.4K
14:36 73.99 74.01 73.99 74.01 10.9K
14:37 74.01 74.02 74.01 74.02 6.8K
14:38 74.03 74.03 74.00 74.02 5.5K
14:39 74.03 74.08 74.03 74.07 6.6K
14:40 74.08 74.09 74.08 74.08 9.8K
14:41 74.08 74.09 74.08 74.08 7.3K
14:42 74.10 74.13 74.10 74.13 9.5K
14:43 74.13 74.13 74.12 74.11 7.6K
14:44 74.12 74.15 74.10 74.14 13.1K
14:45 74.14 74.17 74.13 74.17 8.1K
14:46 74.18 74.19 74.18 74.19 7.4K
14:47 74.19 74.19 74.12 74.12 8.5K
14:48 74.12 74.15 74.07 74.09 90.8K
14:49 74.09 74.20 74.09 74.19 68.7K
14:50 74.16 74.24 74.16 74.24 8.7K
14:51 74.24 74.24 74.20 74.20 8.2K
14:52 74.20 74.20 74.12 74.14 9.0K
14:53 74.15 74.16 74.15 74.15 4.4K
14:54 74.16 74.16 74.15 74.15 2.6K
14:55 74.14 74.15 74.08 74.08 7.7K
14:56 74.08 74.08 74.06 74.07 8.3K
14:57 74.07 74.07 74.03 74.05 10.5K
14:58 74.02 74.02 73.99 74.01 9.0K
14:59 74.00 74.07 74.00 74.06 13.4K
15:00 74.08 74.15 74.07 74.14 19.5K
15:01 74.16 74.20 74.12 74.11 7.5K
15:02 74.13 74.16 74.10 74.16 8.1K
15:03 74.17 74.18 74.15 74.16 9.5K
15:04 74.16 74.16 74.12 74.14 6.8K
15:05 74.15 74.18 74.13 74.18 7.1K
15:06 74.18 74.18 74.17 74.17 4.4K
15:07 74.19 74.19 74.18 74.18 2.6K
15:08 74.19 74.22 74.19 74.22 6.9K
15:09 74.22 74.22 74.18 74.18 14.6K
15:10 74.17 74.20 74.15 74.20 8.3K
15:11 74.19 74.19 74.15 74.15 7.0K
15:12 74.16 74.17 74.15 74.15 6.3K
15:13 74.19 74.19 74.15 74.15 8.5K
15:14 74.11 74.14 74.09 74.11 23.1K
15:15 74.11 74.14 74.10 74.12 23.9K
15:16 74.14 74.14 74.11 74.12 6.1K
15:17 74.11 74.11 74.08 74.09 12.2K
15:18 74.09 74.10 74.06 74.07 8.8K
15:19 74.07 74.08 74.07 74.07 6.6K
15:20 74.08 74.11 74.07 74.08 17.4K
15:21 74.09 74.11 74.09 74.11 9.4K
15:22 74.12 74.15 74.12 74.14 10.4K
15:23 74.13 74.16 74.13 74.16 6.6K
15:24 74.15 74.15 74.14 74.15 10.7K
15:25 74.15 74.16 74.12 74.14 8.0K
15:26 74.14 74.16 74.14 74.15 10.8K
15:27 74.17 74.19 74.16 74.16 17.7K
15:28 74.17 74.18 74.14 74.14 10.4K
15:29 74.14 74.20 74.14 74.19 11.3K
15:30 74.19 74.24 74.17 74.24 13.7K
15:31 74.25 74.28 74.24 74.24 8.4K
15:32 74.23 74.25 74.19 74.25 9.4K
15:33 74.26 74.26 74.23 74.22 5.9K
15:34 74.21 74.21 74.16 74.17 8.0K
15:35 74.17 74.31 74.17 74.28 19.4K
15:36 74.29 74.30 74.26 74.26 17.2K
15:37 74.28 74.30 74.23 74.30 17.1K
15:38 74.29 74.31 74.27 74.31 9.7K
15:39 74.35 74.37 74.34 74.37 13.8K
15:40 74.40 74.45 74.40 74.44 33.3K
15:41 74.44 74.44 74.40 74.41 20.7K
15:42 74.42 74.42 74.38 74.39 17.0K
15:43 74.39 74.43 74.38 74.43 15.7K
15:44 74.44 74.46 74.37 74.37 22.4K
15:45 74.38 74.38 74.35 74.37 16.2K
15:46 74.37 74.41 74.37 74.41 14.8K
15:47 74.40 74.41 74.38 74.40 13.6K
15:48 74.41 74.44 74.39 74.40 12.4K
15:49 74.39 74.40 74.37 74.38 19.1K
15:50 74.35 74.39 74.22 74.32 45.2K
15:51 74.31 74.42 74.28 74.42 76.6K
15:52 74.41 74.49 74.41 74.46 36.2K
15:53 74.50 74.54 74.48 74.49 59.0K
15:54 74.48 74.52 74.41 74.45 55.5K
15:55 74.43 74.52 74.41 74.46 64.2K
15:56 74.45 74.45 74.35 74.41 43.7K
15:57 74.38 74.38 74.33 74.34 46.0K
15:58 74.31 74.35 74.31 74.35 62.2K
15:59 74.33 74.33 74.28 74.30 1,322.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar