Microchip Technology Inc (MCHP)

MCHP
🏛️ Vereinigte Staaten →
64.11
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 68.92 68.92 68.30 68.30 275.0K
09:31 68.30 68.31 67.56 67.56 142.1K
09:32 67.53 67.72 67.30 67.57 79.9K
09:33 67.48 67.63 67.22 67.22 91.0K
09:34 67.33 67.36 67.00 67.09 139.7K
09:35 67.15 67.15 66.86 66.86 76.1K
09:36 66.85 67.26 66.73 67.16 87.4K
09:37 67.21 67.28 67.06 67.14 104.8K
09:38 67.22 67.47 67.10 67.47 89.8K
09:39 67.57 67.75 67.51 67.60 45.4K
09:40 67.52 67.66 67.37 67.66 83.7K
09:41 67.82 67.94 67.68 67.83 88.8K
09:42 67.77 67.92 67.65 67.91 54.1K
09:43 67.93 68.09 67.90 67.93 86.6K
09:44 67.95 68.02 67.83 68.02 56.7K
09:45 68.09 68.24 67.96 67.98 37.5K
09:46 67.92 68.11 67.92 68.05 23.2K
09:47 68.08 68.47 68.07 68.42 36.0K
09:48 68.43 68.62 68.39 68.62 37.2K
09:49 68.61 68.85 68.61 68.76 118.0K
09:50 68.82 68.92 68.79 68.83 54.5K
09:51 68.82 68.89 68.57 68.57 38.3K
09:52 68.59 68.59 68.14 68.14 59.0K
09:53 68.16 68.16 68.09 68.13 53.8K
09:54 68.02 68.08 67.82 67.82 66.2K
09:55 67.81 67.93 67.76 67.86 55.0K
09:56 67.82 68.07 67.82 68.03 45.3K
09:57 68.05 68.18 68.04 68.13 17.9K
09:58 68.15 68.16 68.03 68.15 39.6K
09:59 68.17 68.28 68.12 68.28 49.8K
10:00 68.28 68.28 68.08 68.08 28.6K
10:01 68.05 68.18 68.05 68.14 29.3K
10:02 68.17 68.27 68.14 68.17 26.8K
10:03 68.20 68.27 68.15 68.27 23.9K
10:04 68.39 68.44 68.19 68.19 110.3K
10:05 68.13 68.31 68.13 68.31 37.3K
10:06 68.28 68.36 68.21 68.32 54.9K
10:07 68.31 68.31 68.21 68.26 32.9K
10:08 68.27 68.35 68.17 68.32 52.8K
10:09 68.34 68.36 68.20 68.25 36.4K
10:10 68.28 68.50 68.27 68.48 37.6K
10:11 68.49 68.60 68.45 68.57 39.6K
10:12 68.58 68.59 68.49 68.52 34.0K
10:13 68.49 68.50 68.37 68.47 30.0K
10:14 68.39 68.43 68.33 68.42 24.0K
10:15 68.39 68.46 68.38 68.38 37.0K
10:16 68.40 68.40 68.32 68.32 20.5K
10:17 68.33 68.42 68.30 68.33 23.5K
10:18 68.31 68.53 68.31 68.52 24.9K
10:19 68.57 68.67 68.57 68.64 34.3K
10:20 68.60 68.65 68.59 68.63 21.9K
10:21 68.60 68.60 68.48 68.48 35.0K
10:22 68.47 68.54 68.38 68.54 23.6K
10:23 68.55 68.59 68.47 68.59 35.9K
10:24 68.66 68.76 68.63 68.63 46.1K
10:25 68.64 68.67 68.57 68.57 32.7K
10:26 68.55 68.56 68.49 68.51 14.7K
10:27 68.48 68.63 68.46 68.63 20.7K
10:28 68.68 68.68 68.63 68.66 17.6K
10:29 68.67 68.72 68.64 68.72 24.1K
10:30 68.74 68.82 68.74 68.82 19.0K
10:31 68.81 68.84 68.78 68.78 26.3K
10:32 68.82 68.90 68.79 68.87 49.0K
10:33 68.86 68.88 68.78 68.86 17.1K
10:34 68.88 68.90 68.79 68.79 12.1K
10:35 68.79 68.82 68.75 68.81 23.5K
10:36 68.82 69.03 68.82 69.03 29.9K
10:37 69.05 69.05 68.98 69.02 33.9K
10:38 69.02 69.06 68.93 68.93 26.9K
10:39 68.93 68.96 68.90 68.94 19.2K
10:40 68.94 69.03 68.88 69.03 31.2K
10:41 69.00 69.06 69.00 69.05 19.5K
10:42 69.04 69.05 68.95 68.96 16.2K
10:43 68.96 68.98 68.94 68.96 20.1K
10:44 68.97 69.02 68.93 69.01 14.2K
10:45 69.00 69.13 69.00 69.13 29.3K
10:46 69.18 69.34 69.18 69.34 34.9K
10:47 69.34 69.39 69.34 69.38 33.2K
10:48 69.41 69.41 69.29 69.29 20.7K
10:49 69.32 69.32 69.22 69.22 20.7K
10:50 69.22 69.32 69.22 69.32 20.7K
10:51 69.32 69.37 69.31 69.31 25.8K
10:52 69.28 69.31 69.27 69.27 23.4K
10:53 69.23 69.30 69.22 69.22 25.3K
10:54 69.23 69.25 69.04 69.04 52.6K
10:55 69.02 69.07 68.99 69.07 34.0K
10:56 69.03 69.05 68.98 69.03 29.9K
10:57 68.99 69.12 68.98 69.12 24.2K
10:58 69.13 69.17 69.09 69.12 21.4K
10:59 69.13 69.26 69.11 69.24 37.7K
11:00 69.21 69.21 69.14 69.18 35.4K
11:01 69.16 69.17 68.94 68.96 23.3K
11:02 68.93 68.95 68.84 68.83 33.1K
11:03 68.86 68.88 68.82 68.82 20.3K
11:04 68.84 68.84 68.78 68.78 43.6K
11:05 68.79 68.87 68.78 68.87 49.7K
11:06 68.87 68.90 68.86 68.87 21.8K
11:07 68.88 68.94 68.83 68.94 32.0K
11:08 68.94 69.08 68.93 69.08 22.0K
11:09 69.09 69.19 69.07 69.19 18.2K
11:10 69.12 69.12 69.04 69.09 18.5K
11:11 69.09 69.21 69.09 69.19 26.6K
11:12 69.16 69.17 69.08 69.17 23.4K
11:13 69.14 69.15 68.99 68.99 17.8K
11:14 68.98 69.02 68.98 68.98 20.8K
11:15 68.98 69.03 68.95 68.95 15.3K
11:16 68.86 68.93 68.86 68.92 17.4K
11:17 68.91 68.96 68.91 68.91 33.5K
11:18 68.90 68.90 68.71 68.76 29.3K
11:19 68.74 68.79 68.73 68.79 17.4K
11:20 68.78 68.78 68.75 68.76 9.9K
11:21 68.81 68.83 68.78 68.81 19.4K
11:22 68.82 68.87 68.82 68.85 28.3K
11:23 68.82 68.84 68.81 68.81 18.2K
11:24 68.82 68.86 68.82 68.85 14.7K
11:25 68.85 68.99 68.85 68.95 26.4K
11:26 68.93 68.93 68.88 68.93 10.7K
11:27 68.92 68.93 68.90 68.90 12.6K
11:28 68.89 68.93 68.88 68.91 18.7K
11:29 68.90 68.93 68.88 68.92 15.8K
11:30 68.91 68.91 68.85 68.88 13.8K
11:31 68.88 68.88 68.79 68.79 20.5K
11:32 68.77 68.88 68.77 68.88 32.2K
11:33 68.89 68.89 68.81 68.84 18.6K
11:34 68.85 68.85 68.70 68.72 25.4K
11:35 68.70 68.70 68.66 68.69 10.8K
11:36 68.64 68.71 68.63 68.69 19.8K
11:37 68.69 68.70 68.68 68.70 12.0K
11:38 68.67 68.71 68.66 68.71 22.3K
11:39 68.69 68.79 68.69 68.78 22.4K
11:40 68.80 68.83 68.71 68.71 13.2K
11:41 68.71 68.78 68.71 68.77 16.1K
11:42 68.75 68.78 68.72 68.75 15.0K
11:43 68.74 68.76 68.68 68.69 18.1K
11:44 68.70 68.80 68.70 68.77 23.1K
11:45 68.76 68.86 68.76 68.86 17.7K
11:46 68.87 68.88 68.80 68.80 12.2K
11:47 68.79 68.80 68.73 68.73 12.1K
11:48 68.73 68.89 68.73 68.89 17.9K
11:49 68.88 68.93 68.87 68.91 22.8K
11:50 68.91 68.92 68.85 68.92 16.9K
11:51 68.91 68.94 68.91 68.92 13.3K
11:52 68.92 68.98 68.92 68.94 11.2K
11:53 68.96 68.96 68.87 68.87 16.4K
11:54 68.89 68.94 68.88 68.89 18.0K
11:55 68.88 68.89 68.81 68.89 19.2K
11:56 68.86 68.90 68.83 68.89 16.0K
11:57 68.90 68.90 68.85 68.85 11.4K
11:58 68.84 68.90 68.84 68.85 11.9K
11:59 68.87 68.87 68.73 68.75 31.7K
12:00 68.75 68.78 68.66 68.66 11.3K
12:01 68.65 68.68 68.58 68.60 17.8K
12:02 68.59 68.59 68.48 68.51 37.7K
12:03 68.50 68.52 68.50 68.51 14.4K
12:04 68.47 68.50 68.46 68.50 17.6K
12:05 68.51 68.51 68.43 68.44 36.9K
12:06 68.42 68.42 68.32 68.33 20.0K
12:07 68.36 68.36 68.31 68.31 92.9K
12:08 68.30 68.41 68.28 68.41 46.1K
12:09 68.40 68.52 68.40 68.46 29.1K
12:10 68.46 68.47 68.41 68.44 12.8K
12:11 68.46 68.47 68.45 68.44 16.9K
12:12 68.42 68.42 68.33 68.33 11.0K
12:13 68.33 68.33 68.19 68.25 47.0K
12:14 68.22 68.23 68.19 68.20 18.2K
12:15 68.19 68.24 68.19 68.22 18.4K
12:16 68.23 68.39 68.23 68.39 14.5K
12:17 68.39 68.44 68.39 68.41 12.9K
12:18 68.41 68.43 68.40 68.41 9.2K
12:19 68.41 68.41 68.35 68.36 16.0K
12:20 68.37 68.40 68.36 68.39 12.2K
12:21 68.40 68.41 68.34 68.40 29.0K
12:22 68.42 68.42 68.39 68.41 14.3K
12:23 68.38 68.39 68.36 68.36 9.3K
12:24 68.36 68.36 68.29 68.32 11.1K
12:25 68.29 68.29 68.23 68.28 17.1K
12:26 68.29 68.29 68.19 68.19 21.9K
12:27 68.19 68.26 68.19 68.26 12.5K
12:28 68.24 68.26 68.22 68.22 8.7K
12:29 68.25 68.28 68.25 68.25 11.2K
12:30 68.24 68.28 68.23 68.28 15.7K
12:31 68.31 68.33 68.26 68.27 21.5K
12:32 68.27 68.28 68.24 68.25 7.8K
12:33 68.24 68.25 68.23 68.23 15.7K
12:34 68.21 68.22 68.16 68.16 16.3K
12:35 68.15 68.19 68.14 68.15 17.1K
12:36 68.15 68.21 68.15 68.20 10.1K
12:37 68.20 68.20 68.17 68.17 5.2K
12:38 68.15 68.20 68.15 68.20 16.1K
12:39 68.19 68.19 68.13 68.13 8.7K
12:40 68.12 68.15 68.11 68.14 17.6K
12:41 68.15 68.21 68.14 68.21 11.1K
12:42 68.20 68.20 68.18 68.19 8.8K
12:43 68.19 68.19 68.13 68.13 7.7K
12:44 68.12 68.13 68.10 68.10 8.0K
12:45 68.11 68.18 68.11 68.18 23.4K
12:46 68.17 68.17 68.06 68.11 16.2K
12:47 68.11 68.12 68.08 68.10 10.4K
12:48 68.09 68.09 68.04 68.07 12.5K
12:49 68.06 68.11 68.06 68.11 16.4K
12:50 68.11 68.15 68.11 68.13 12.0K
12:51 68.10 68.10 68.06 68.08 15.9K
12:52 68.07 68.12 68.07 68.12 15.0K
12:53 68.11 68.11 68.09 68.11 10.1K
12:54 68.11 68.11 68.07 68.08 9.4K
12:55 68.10 68.10 68.09 68.10 12.5K
12:56 68.10 68.10 68.06 68.06 9.1K
12:57 68.05 68.11 68.05 68.11 18.3K
12:58 68.11 68.13 68.09 68.13 11.3K
12:59 68.13 68.17 68.13 68.13 7.6K
13:00 68.12 68.18 68.10 68.18 18.2K
13:01 68.18 68.25 68.18 68.21 10.5K
13:02 68.19 68.19 68.13 68.16 11.8K
13:03 68.14 68.17 68.12 68.16 14.3K
13:04 68.15 68.25 68.15 68.25 11.8K
13:05 68.25 68.33 68.25 68.33 8.2K
13:06 68.33 68.35 68.31 68.34 15.0K
13:07 68.32 68.32 68.29 68.30 8.3K
13:08 68.28 68.28 68.24 68.27 10.3K
13:09 68.30 68.30 68.27 68.27 8.4K
13:10 68.27 68.29 68.26 68.27 7.7K
13:11 68.27 68.33 68.27 68.33 7.8K
13:12 68.32 68.33 68.28 68.33 10.5K
13:13 68.33 68.41 68.33 68.37 13.2K
13:14 68.38 68.39 68.36 68.39 11.1K
13:15 68.39 68.44 68.38 68.43 17.0K
13:16 68.43 68.43 68.33 68.34 13.2K
13:17 68.34 68.34 68.27 68.28 17.7K
13:18 68.27 68.30 68.27 68.28 9.7K
13:19 68.27 68.29 68.25 68.28 8.0K
13:20 68.29 68.31 68.27 68.31 19.6K
13:21 68.33 68.37 68.33 68.35 15.1K
13:22 68.33 68.37 68.33 68.35 9.3K
13:23 68.34 68.37 68.34 68.37 10.1K
13:24 68.37 68.38 68.28 68.28 36.9K
13:25 68.27 68.32 68.27 68.29 18.9K
13:26 68.29 68.31 68.25 68.29 14.2K
13:27 68.27 68.31 68.27 68.31 25.1K
13:28 68.28 68.33 68.28 68.30 13.8K
13:29 68.29 68.31 68.26 68.29 11.0K
13:30 68.29 68.29 68.23 68.27 17.5K
13:31 68.26 68.31 68.26 68.31 15.8K
13:32 68.30 68.30 68.29 68.30 12.0K
13:33 68.30 68.31 68.27 68.28 11.0K
13:34 68.28 68.28 68.24 68.26 11.4K
13:35 68.25 68.25 68.21 68.23 14.0K
13:36 68.23 68.25 68.23 68.22 21.1K
13:37 68.23 68.23 68.20 68.19 12.2K
13:38 68.17 68.18 68.12 68.14 26.0K
13:39 68.14 68.23 68.14 68.20 31.2K
13:40 68.20 68.22 68.16 68.18 15.4K
13:41 68.17 68.23 68.17 68.23 19.9K
13:42 68.23 68.29 68.22 68.29 23.4K
13:43 68.29 68.29 68.25 68.25 19.1K
13:44 68.25 68.34 68.25 68.34 11.9K
13:45 68.33 68.40 68.33 68.40 15.1K
13:46 68.40 68.40 68.36 68.36 7.3K
13:47 68.38 68.38 68.30 68.33 20.5K
13:48 68.32 68.38 68.32 68.36 14.6K
13:49 68.36 68.38 68.33 68.35 10.1K
13:50 68.38 68.48 68.38 68.47 170.8K
13:51 68.51 68.55 68.48 68.55 13.3K
13:52 68.54 68.59 68.54 68.58 22.4K
13:53 68.60 68.60 68.55 68.55 7.6K
13:54 68.57 68.59 68.57 68.57 23.0K
13:55 68.55 68.55 68.45 68.45 22.0K
13:56 68.43 68.43 68.38 68.38 13.1K
13:57 68.34 68.37 68.27 68.27 20.3K
13:58 68.25 68.31 68.25 68.31 26.3K
13:59 68.29 68.31 68.28 68.28 11.0K
14:00 68.29 68.42 68.29 68.41 13.2K
14:01 68.38 68.40 68.37 68.40 20.9K
14:02 68.40 68.40 68.34 68.36 17.3K
14:03 68.36 68.38 68.30 68.31 12.4K
14:04 68.32 68.32 68.23 68.25 15.9K
14:05 68.26 68.29 68.26 68.26 9.2K
14:06 68.29 68.30 68.21 68.21 14.9K
14:07 68.20 68.24 68.20 68.19 20.6K
14:08 68.19 68.28 68.19 68.28 20.2K
14:09 68.25 68.29 68.25 68.25 13.3K
14:10 68.23 68.31 68.20 68.30 30.7K
14:11 68.32 68.32 68.30 68.30 14.7K
14:12 68.31 68.31 68.26 68.26 15.0K
14:13 68.29 68.36 68.29 68.36 15.4K
14:14 68.35 68.37 68.32 68.34 13.7K
14:15 68.34 68.36 68.34 68.35 14.3K
14:16 68.36 68.38 68.30 68.32 17.7K
14:17 68.32 68.32 68.22 68.24 23.1K
14:18 68.25 68.32 68.25 68.32 14.7K
14:19 68.35 68.35 68.16 68.16 11.5K
14:20 68.18 68.22 68.15 68.18 24.5K
14:21 68.18 68.18 68.12 68.13 15.7K
14:22 68.13 68.13 68.04 68.04 15.1K
14:23 68.03 68.10 68.03 68.07 21.3K
14:24 68.07 68.11 68.07 68.10 22.8K
14:25 68.11 68.18 68.11 68.13 16.0K
14:26 68.14 68.15 68.11 68.13 18.9K
14:27 68.13 68.16 68.11 68.14 12.3K
14:28 68.12 68.17 68.12 68.14 16.6K
14:29 68.14 68.15 68.11 68.11 8.8K
14:30 68.10 68.15 68.10 68.13 18.8K
14:31 68.13 68.16 68.12 68.16 24.4K
14:32 68.16 68.16 68.03 68.03 25.3K
14:33 68.03 68.11 68.03 68.08 15.5K
14:34 68.07 68.11 68.05 68.10 12.2K
14:35 68.09 68.10 68.05 68.08 14.7K
14:36 68.09 68.11 68.05 68.08 11.5K
14:37 68.05 68.06 68.01 68.03 7.6K
14:38 68.03 68.07 67.99 67.99 26.9K
14:39 68.01 68.01 67.95 67.95 16.7K
14:40 67.97 67.99 67.95 67.95 14.2K
14:41 67.95 68.04 67.95 68.01 15.3K
14:42 68.00 68.01 67.99 67.99 14.8K
14:43 67.98 68.00 67.98 67.98 12.1K
14:44 67.99 68.00 67.96 68.00 12.6K
14:45 67.98 67.99 67.89 67.89 14.2K
14:46 67.88 67.93 67.88 67.90 17.6K
14:47 67.90 67.92 67.90 67.92 20.3K
14:48 67.92 67.93 67.90 67.92 9.3K
14:49 67.92 67.92 67.89 67.90 13.0K
14:50 67.91 67.95 67.90 67.95 13.5K
14:51 67.94 68.02 67.94 68.02 19.1K
14:52 68.02 68.03 68.00 68.01 14.3K
14:53 68.01 68.09 67.99 68.09 31.4K
14:54 68.08 68.08 68.04 68.06 12.1K
14:55 68.05 68.19 68.04 68.19 120.2K
14:56 68.19 68.30 68.19 68.27 44.6K
14:57 68.27 68.34 68.27 68.32 37.0K
14:58 68.32 68.32 68.24 68.25 30.9K
14:59 68.24 68.26 68.23 68.23 15.6K
15:00 68.21 68.32 68.21 68.24 48.8K
15:01 68.21 68.21 68.08 68.10 42.5K
15:02 68.09 68.09 68.05 68.06 15.8K
15:03 68.06 68.10 68.06 68.09 13.9K
15:04 68.09 68.11 68.06 68.06 20.7K
15:05 68.03 68.09 68.03 68.07 18.2K
15:06 68.06 68.08 67.97 68.00 70.1K
15:07 68.01 68.01 67.97 67.98 22.5K
15:08 67.97 67.99 67.95 67.95 20.0K
15:09 67.95 67.97 67.95 67.96 11.6K
15:10 67.97 67.98 67.94 67.94 23.3K
15:11 67.94 67.98 67.94 67.96 19.3K
15:12 67.97 67.98 67.93 67.96 16.5K
15:13 67.96 67.97 67.94 67.94 12.5K
15:14 67.93 67.93 67.89 67.89 19.9K
15:15 67.89 67.89 67.86 67.89 18.7K
15:16 67.89 67.89 67.83 67.83 34.4K
15:17 67.82 67.82 67.74 67.74 28.8K
15:18 67.74 67.81 67.70 67.81 39.4K
15:19 67.79 67.87 67.79 67.87 30.4K
15:20 67.90 67.90 67.84 67.90 24.3K
15:21 67.89 67.92 67.89 67.91 15.8K
15:22 67.89 67.92 67.89 67.89 21.2K
15:23 67.89 67.91 67.87 67.89 105.6K
15:24 67.90 67.90 67.81 67.87 29.1K
15:25 67.87 67.90 67.84 67.85 36.2K
15:26 67.84 67.87 67.82 67.83 30.1K
15:27 67.81 67.86 67.81 67.85 32.3K
15:28 67.86 67.88 67.80 67.87 43.1K
15:29 67.87 67.87 67.83 67.83 62.2K
15:30 67.85 67.85 67.82 67.84 33.7K
15:31 67.85 67.85 67.80 67.83 35.1K
15:32 67.83 67.83 67.81 67.81 26.5K
15:33 67.79 67.79 67.75 67.75 22.9K
15:34 67.76 67.76 67.70 67.71 56.0K
15:35 67.71 67.71 67.66 67.66 52.6K
15:36 67.66 67.68 67.64 67.68 45.7K
15:37 67.68 67.68 67.64 67.67 34.4K
15:38 67.68 67.68 67.62 67.67 37.3K
15:39 67.67 67.69 67.64 67.69 47.3K
15:40 67.66 67.67 67.65 67.65 33.7K
15:41 67.62 67.64 67.61 67.63 36.6K
15:42 67.63 67.68 67.63 67.68 58.6K
15:43 67.69 67.72 67.66 67.69 45.5K
15:44 67.69 67.69 67.68 67.68 26.3K
15:45 67.72 67.72 67.59 67.59 84.0K
15:46 67.58 67.68 67.58 67.68 53.4K
15:47 67.68 67.74 67.67 67.73 41.4K
15:48 67.75 67.83 67.75 67.84 62.2K
15:49 67.84 67.91 67.84 67.83 88.1K
15:50 67.79 67.80 67.64 67.64 94.8K
15:51 67.61 67.80 67.61 67.79 107.5K
15:52 67.78 67.88 67.75 67.88 75.4K
15:53 67.88 67.92 67.87 67.87 90.8K
15:54 67.84 67.87 67.67 67.67 164.1K
15:55 67.75 67.78 67.71 67.77 210.0K
15:56 67.77 67.80 67.73 67.75 165.7K
15:57 67.76 67.80 67.76 67.79 171.5K
15:58 67.79 67.81 67.77 67.80 221.6K
15:59 67.80 67.81 67.78 67.81 1,695.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar