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 68.58 68.58 66.77 66.77 201.0K
09:31 66.73 66.80 66.54 66.65 36.4K
09:32 66.62 66.62 66.35 66.58 21.9K
09:33 66.58 66.65 66.51 66.53 19.5K
09:34 66.45 66.59 66.26 66.51 20.0K
09:35 66.58 66.64 66.36 66.36 13.9K
09:36 66.37 66.43 66.17 66.19 31.6K
09:37 66.15 66.29 66.09 66.27 32.8K
09:38 66.22 66.31 66.12 66.20 18.3K
09:39 66.20 66.33 66.07 66.07 24.5K
09:40 66.07 66.12 66.02 66.07 35.6K
09:41 65.96 66.18 65.96 66.14 32.6K
09:42 66.05 66.06 65.95 65.95 31.2K
09:43 65.97 66.00 65.92 65.96 23.6K
09:44 65.96 65.96 65.88 65.88 12.1K
09:45 65.86 65.86 65.67 65.69 40.2K
09:46 65.63 65.71 65.59 65.71 28.8K
09:47 65.75 65.90 65.75 65.79 54.9K
09:48 65.74 65.79 65.62 65.62 30.2K
09:49 65.63 65.72 65.53 65.53 31.3K
09:50 65.50 65.53 65.45 65.49 31.9K
09:51 65.52 65.69 65.52 65.69 35.2K
09:52 65.72 65.72 65.51 65.51 36.2K
09:53 65.50 65.50 65.41 65.42 25.4K
09:54 65.43 65.59 65.41 65.59 33.7K
09:55 65.60 65.66 65.42 65.52 25.5K
09:56 65.49 65.59 65.46 65.46 34.6K
09:57 65.47 65.47 65.23 65.23 30.1K
09:58 65.25 65.39 65.24 65.37 62.3K
09:59 65.40 65.47 65.40 65.42 59.9K
10:00 65.35 65.35 65.07 65.09 17.9K
10:01 65.07 65.07 64.94 64.97 54.9K
10:02 64.93 64.95 64.84 64.84 26.7K
10:03 64.80 64.84 64.72 64.80 38.9K
10:04 64.80 64.98 64.73 64.95 57.6K
10:05 64.87 64.95 64.75 64.75 28.8K
10:06 64.77 64.96 64.74 64.94 44.6K
10:07 64.92 64.94 64.68 64.71 29.1K
10:08 64.72 64.86 64.72 64.86 30.2K
10:09 64.87 64.93 64.79 64.91 31.8K
10:10 64.90 65.08 64.90 65.01 54.6K
10:11 65.07 65.21 64.99 65.21 69.9K
10:12 65.21 65.47 65.21 65.36 37.4K
10:13 65.31 65.37 65.20 65.20 68.9K
10:14 65.21 65.38 65.21 65.38 40.6K
10:15 65.37 65.37 65.23 65.27 69.2K
10:16 65.22 65.38 65.22 65.38 45.8K
10:17 65.39 65.52 65.38 65.38 56.2K
10:18 65.39 65.52 65.36 65.36 41.3K
10:19 65.35 65.37 65.25 65.32 32.4K
10:20 65.32 65.53 65.31 65.52 89.4K
10:21 65.52 65.56 65.48 65.52 19.3K
10:22 65.53 65.57 65.45 65.51 42.1K
10:23 65.45 65.66 65.45 65.62 50.4K
10:24 65.64 65.65 65.57 65.60 83.5K
10:25 65.63 65.64 65.48 65.48 30.5K
10:26 65.46 65.72 65.46 65.67 30.3K
10:27 65.67 65.69 65.61 65.61 20.6K
10:28 65.61 65.66 65.60 65.60 20.9K
10:29 65.62 65.63 65.48 65.48 27.5K
10:30 65.49 65.50 65.43 65.48 78.8K
10:31 65.48 65.54 65.40 65.51 46.7K
10:32 65.57 65.59 65.54 65.56 28.7K
10:33 65.58 65.60 65.54 65.60 19.1K
10:34 65.57 65.69 65.57 65.64 50.4K
10:35 65.63 65.65 65.48 65.48 26.3K
10:36 65.55 65.55 65.45 65.49 10.3K
10:37 65.50 65.65 65.50 65.62 23.1K
10:38 65.61 65.61 65.52 65.52 22.5K
10:39 65.50 65.50 65.40 65.41 10.5K
10:40 65.43 65.46 65.31 65.32 13.2K
10:41 65.34 65.43 65.28 65.38 25.2K
10:42 65.37 65.43 65.35 65.36 16.4K
10:43 65.34 65.34 65.22 65.22 59.7K
10:44 65.19 65.21 65.11 65.13 34.6K
10:45 65.23 65.50 65.22 65.50 56.7K
10:46 65.55 65.55 65.39 65.46 23.2K
10:47 65.46 65.53 65.46 65.51 27.6K
10:48 65.50 65.50 65.34 65.34 16.0K
10:49 65.29 65.37 65.26 65.33 48.8K
10:50 65.32 65.32 65.24 65.24 17.7K
10:51 65.24 65.27 65.17 65.18 11.5K
10:52 65.17 65.21 65.14 65.15 21.3K
10:53 65.17 65.17 65.03 65.05 13.9K
10:54 65.07 65.18 65.07 65.15 32.1K
10:55 65.17 65.33 65.17 65.25 43.2K
10:56 65.25 65.30 65.19 65.19 45.8K
10:57 65.18 65.30 65.18 65.26 87.0K
10:58 65.25 65.41 65.25 65.35 31.2K
10:59 65.35 65.43 65.33 65.43 21.2K
11:00 65.42 65.52 65.41 65.52 57.0K
11:01 65.52 65.52 65.34 65.39 49.8K
11:02 65.38 65.40 65.33 65.40 59.8K
11:03 65.40 65.43 65.33 65.33 34.9K
11:04 65.32 65.37 65.30 65.30 24.5K
11:05 65.28 65.30 65.22 65.29 19.3K
11:06 65.26 65.42 65.26 65.42 12.9K
11:07 65.42 65.43 65.29 65.29 29.1K
11:08 65.24 65.28 65.19 65.20 28.1K
11:09 65.21 65.29 65.21 65.27 24.3K
11:10 65.24 65.29 65.18 65.25 33.7K
11:11 65.29 65.47 65.29 65.42 15.1K
11:12 65.47 65.47 65.36 65.36 12.4K
11:13 65.34 65.36 65.32 65.36 12.4K
11:14 65.34 65.38 65.33 65.34 11.1K
11:15 65.30 65.41 65.30 65.41 9.7K
11:16 65.40 65.45 65.32 65.32 34.5K
11:17 65.31 65.31 65.22 65.28 12.1K
11:18 65.29 65.30 65.22 65.24 10.4K
11:19 65.24 65.28 65.22 65.28 10.6K
11:20 65.27 65.43 65.26 65.43 13.8K
11:21 65.41 65.42 65.30 65.31 18.7K
11:22 65.35 65.38 65.28 65.28 15.2K
11:23 65.24 65.24 65.21 65.21 22.9K
11:24 65.24 65.28 65.24 65.24 16.8K
11:25 65.24 65.28 65.21 65.26 16.9K
11:26 65.24 65.24 65.21 65.21 12.1K
11:27 65.20 65.25 65.20 65.22 9.7K
11:28 65.22 65.25 65.12 65.12 16.1K
11:29 65.10 65.15 65.08 65.15 10.1K
11:30 65.17 65.21 65.13 65.13 14.8K
11:31 65.15 65.20 65.14 65.14 17.2K
11:32 65.15 65.24 65.15 65.20 10.5K
11:33 65.20 65.24 65.13 65.23 14.1K
11:34 65.20 65.24 65.09 65.09 15.7K
11:35 65.09 65.14 65.09 65.14 23.3K
11:36 65.12 65.17 65.11 65.17 9.3K
11:37 65.16 65.25 65.16 65.24 11.2K
11:38 65.27 65.38 65.27 65.38 25.7K
11:39 65.38 65.41 65.36 65.40 16.5K
11:40 65.39 65.47 65.38 65.47 14.0K
11:41 65.54 65.60 65.53 65.57 16.9K
11:42 65.59 65.63 65.52 65.59 14.2K
11:43 65.60 65.61 65.56 65.60 14.2K
11:44 65.60 65.63 65.58 65.63 7.7K
11:45 65.61 65.78 65.61 65.78 39.4K
11:46 65.79 65.81 65.73 65.77 37.4K
11:47 65.73 65.74 65.64 65.69 14.2K
11:48 65.69 65.79 65.69 65.74 12.3K
11:49 65.72 65.74 65.68 65.74 11.4K
11:50 65.74 65.74 65.68 65.68 14.6K
11:51 65.68 65.73 65.68 65.71 11.3K
11:52 65.75 65.76 65.66 65.76 68.8K
11:53 65.76 65.80 65.71 65.80 18.7K
11:54 65.84 65.85 65.81 65.81 16.7K
11:55 65.80 65.83 65.80 65.81 14.2K
11:56 65.81 65.90 65.81 65.89 17.7K
11:57 65.88 65.91 65.86 65.91 15.7K
11:58 65.91 65.93 65.88 65.89 11.9K
11:59 65.88 65.89 65.86 65.89 9.5K
12:00 65.89 65.99 65.89 65.98 21.8K
12:01 65.99 66.08 65.98 66.03 20.1K
12:02 66.02 66.14 66.02 66.14 17.3K
12:03 66.11 66.12 66.04 66.11 28.4K
12:04 66.11 66.16 66.11 66.15 14.7K
12:05 66.15 66.23 66.15 66.18 10.7K
12:06 66.19 66.29 66.18 66.29 10.0K
12:07 66.29 66.37 66.29 66.37 15.6K
12:08 66.37 66.41 66.34 66.34 21.8K
12:09 66.34 66.34 66.32 66.33 8.0K
12:10 66.33 66.35 66.31 66.32 26.7K
12:11 66.33 66.36 66.29 66.32 13.7K
12:12 66.32 66.32 66.20 66.20 46.3K
12:13 66.21 66.35 66.21 66.35 20.3K
12:14 66.35 66.39 66.31 66.35 21.9K
12:15 66.36 66.36 66.31 66.36 30.1K
12:16 66.33 66.36 66.29 66.33 36.3K
12:17 66.32 66.47 66.31 66.47 37.0K
12:18 66.42 66.44 66.36 66.36 28.3K
12:19 66.34 66.38 66.31 66.38 33.3K
12:20 66.39 66.39 66.31 66.31 25.6K
12:21 66.30 66.30 66.17 66.29 29.1K
12:22 66.29 66.32 66.26 66.32 16.8K
12:23 66.35 66.39 66.32 66.34 24.4K
12:24 66.34 66.37 66.32 66.35 20.6K
12:25 66.35 66.40 66.32 66.40 25.4K
12:26 66.41 66.52 66.38 66.52 43.2K
12:27 66.49 66.49 66.33 66.33 20.3K
12:28 66.32 66.36 66.32 66.33 23.5K
12:29 66.35 66.35 66.22 66.23 25.6K
12:30 66.23 66.23 66.15 66.20 34.7K
12:31 66.32 66.32 66.20 66.28 56.8K
12:32 66.27 66.30 66.17 66.17 24.5K
12:33 66.20 66.25 66.15 66.21 26.6K
12:34 66.21 66.31 66.20 66.31 50.2K
12:35 66.30 66.33 66.28 66.33 30.7K
12:36 66.37 66.43 66.35 66.40 19.4K
12:37 66.40 66.41 66.28 66.28 11.3K
12:38 66.23 66.30 66.23 66.22 46.7K
12:39 66.22 66.24 66.18 66.21 21.0K
12:40 66.21 66.21 66.12 66.12 38.6K
12:41 66.13 66.13 65.99 66.00 25.5K
12:42 65.98 66.00 65.91 65.94 11.5K
12:43 65.96 65.99 65.93 65.99 5.2K
12:44 66.00 66.11 66.00 66.10 10.6K
12:45 66.11 66.11 66.06 66.11 43.3K
12:46 66.09 66.16 66.09 66.11 25.8K
12:47 66.10 66.11 66.03 66.03 10.5K
12:48 66.03 66.05 66.01 66.01 10.3K
12:49 66.00 66.05 65.99 66.04 14.2K
12:50 66.03 66.03 65.96 66.01 9.1K
12:51 66.01 66.07 66.01 66.07 7.2K
12:52 66.08 66.09 66.06 66.09 7.6K
12:53 66.12 66.23 66.10 66.10 27.3K
12:54 66.12 66.12 66.02 66.05 16.8K
12:55 66.07 66.08 66.00 66.01 10.5K
12:56 66.04 66.06 65.99 65.99 11.1K
12:57 66.00 66.02 65.91 65.91 14.1K
12:58 65.92 65.92 65.85 65.85 7.2K
12:59 65.83 65.83 65.78 65.83 9.3K
13:00 65.83 65.90 65.80 65.80 11.3K
13:01 65.79 65.81 65.74 65.74 8.6K
13:02 65.71 65.71 65.59 65.61 13.9K
13:03 65.61 65.66 65.58 65.66 8.6K
13:04 65.67 65.67 65.59 65.65 16.3K
13:05 65.62 65.62 65.59 65.60 4.8K
13:06 65.57 65.68 65.55 65.66 10.4K
13:07 65.65 65.68 65.64 65.64 10.2K
13:08 65.66 65.74 65.66 65.73 9.6K
13:09 65.72 65.78 65.71 65.75 6.4K
13:10 65.74 65.75 65.70 65.71 6.8K
13:11 65.71 65.71 65.64 65.65 5.5K
13:12 65.66 65.69 65.65 65.69 4.2K
13:13 65.65 65.65 65.62 65.62 9.6K
13:14 65.62 65.66 65.59 65.59 5.4K
13:15 65.56 65.67 65.55 65.64 10.1K
13:16 65.62 65.69 65.62 65.63 12.9K
13:17 65.60 65.65 65.58 65.58 3.5K
13:18 65.59 65.60 65.53 65.56 9.6K
13:19 65.56 65.57 65.54 65.56 4.2K
13:20 65.57 65.58 65.53 65.56 8.0K
13:21 65.60 65.65 65.60 65.65 6.6K
13:22 65.69 65.75 65.65 65.71 8.1K
13:23 65.71 65.73 65.66 65.73 7.9K
13:24 65.75 65.75 65.58 65.58 10.1K
13:25 65.56 65.58 65.51 65.54 9.7K
13:26 65.53 65.54 65.45 65.45 5.7K
13:27 65.47 65.49 65.42 65.42 11.5K
13:28 65.42 65.44 65.41 65.44 6.2K
13:29 65.45 65.48 65.45 65.47 8.9K
13:30 65.47 65.57 65.47 65.56 14.6K
13:31 65.58 65.58 65.50 65.50 6.7K
13:32 65.50 65.58 65.50 65.56 6.6K
13:33 65.57 65.63 65.57 65.62 5.4K
13:34 65.64 65.66 65.62 65.64 11.8K
13:35 65.64 65.64 65.62 65.62 7.2K
13:36 65.61 65.63 65.54 65.56 8.4K
13:37 65.56 65.56 65.51 65.52 6.2K
13:38 65.55 65.55 65.50 65.50 7.4K
13:39 65.54 65.56 65.54 65.55 8.5K
13:40 65.56 65.75 65.56 65.73 10.9K
13:41 65.71 65.71 65.65 65.70 8.2K
13:42 65.74 65.77 65.72 65.74 10.3K
13:43 65.74 65.74 65.69 65.69 4.8K
13:44 65.71 65.72 65.67 65.72 6.1K
13:45 65.70 65.73 65.67 65.72 5.7K
13:46 65.71 65.71 65.69 65.69 6.7K
13:47 65.67 65.68 65.62 65.64 11.2K
13:48 65.63 65.68 65.63 65.68 7.8K
13:49 65.66 65.69 65.66 65.69 7.3K
13:50 65.69 65.75 65.69 65.75 9.4K
13:51 65.74 65.74 65.71 65.72 9.4K
13:52 65.71 65.73 65.69 65.70 6.1K
13:53 65.70 65.72 65.70 65.72 7.9K
13:54 65.73 65.74 65.67 65.70 15.8K
13:55 65.70 65.71 65.61 65.61 8.2K
13:56 65.60 65.63 65.57 65.63 10.6K
13:57 65.62 65.65 65.62 65.64 7.3K
13:58 65.64 65.67 65.64 65.64 6.0K
13:59 65.66 65.70 65.66 65.70 7.4K
14:00 65.73 65.75 65.70 65.75 8.9K
14:01 65.74 65.76 65.67 65.68 9.3K
14:02 65.68 65.69 65.61 65.67 8.1K
14:03 65.68 65.70 65.66 65.67 11.2K
14:04 65.67 65.67 65.59 65.60 8.0K
14:05 65.58 65.63 65.58 65.63 10.1K
14:06 65.66 65.71 65.65 65.68 20.6K
14:07 65.67 65.67 65.64 65.64 7.8K
14:08 65.65 65.67 65.64 65.67 6.6K
14:09 65.68 65.68 65.48 65.57 21.9K
14:10 65.51 65.57 65.51 65.54 16.0K
14:11 65.52 65.52 65.45 65.45 7.8K
14:12 65.47 65.48 65.42 65.43 11.1K
14:13 65.43 65.49 65.42 65.49 10.4K
14:14 65.46 65.50 65.45 65.46 6.0K
14:15 65.44 65.46 65.43 65.46 10.8K
14:16 65.49 65.49 65.43 65.45 10.1K
14:17 65.45 65.45 65.43 65.45 10.6K
14:18 65.44 65.53 65.44 65.53 8.8K
14:19 65.53 65.55 65.52 65.52 8.5K
14:20 65.50 65.53 65.49 65.53 8.1K
14:21 65.51 65.51 65.44 65.45 8.7K
14:22 65.45 65.55 65.43 65.55 10.6K
14:23 65.55 65.67 65.54 65.67 7.7K
14:24 65.66 65.72 65.66 65.72 6.5K
14:25 65.72 65.72 65.69 65.72 10.2K
14:26 65.73 65.83 65.73 65.82 11.6K
14:27 65.80 65.82 65.79 65.81 8.6K
14:28 65.81 65.82 65.77 65.80 8.7K
14:29 65.80 65.82 65.76 65.77 6.4K
14:30 65.77 65.80 65.76 65.80 13.9K
14:31 65.81 65.84 65.81 65.84 5.7K
14:32 65.84 65.90 65.84 65.90 12.9K
14:33 65.89 65.92 65.86 65.88 12.2K
14:34 65.90 65.90 65.87 65.87 6.2K
14:35 65.85 65.94 65.84 65.94 13.5K
14:36 65.92 65.92 65.88 65.90 9.0K
14:37 65.89 65.92 65.88 65.88 9.8K
14:38 65.87 65.89 65.85 65.87 9.7K
14:39 65.88 65.95 65.88 65.95 7.7K
14:40 65.94 65.96 65.93 65.94 9.2K
14:41 65.95 65.97 65.95 65.98 7.2K
14:42 65.98 66.00 65.98 65.99 6.6K
14:43 66.02 66.05 66.00 66.05 12.6K
14:44 66.04 66.05 66.04 66.05 6.7K
14:45 66.07 66.13 66.06 66.06 26.3K
14:46 66.05 66.09 66.03 66.09 17.1K
14:47 66.11 66.11 66.00 66.00 14.9K
14:48 66.03 66.06 65.98 65.98 11.4K
14:49 65.98 65.99 65.94 65.99 7.4K
14:50 66.01 66.01 65.87 65.87 9.9K
14:51 65.85 65.85 65.73 65.75 15.8K
14:52 65.74 65.74 65.67 65.69 9.4K
14:53 65.68 65.70 65.64 65.69 19.1K
14:54 65.70 65.72 65.66 65.68 10.4K
14:55 65.69 65.79 65.69 65.73 14.4K
14:56 65.74 65.78 65.70 65.69 13.7K
14:57 65.67 65.67 65.56 65.63 15.2K
14:58 65.64 65.73 65.64 65.73 10.4K
14:59 65.72 65.77 65.72 65.76 10.5K
15:00 65.77 65.85 65.73 65.73 18.4K
15:01 65.73 65.80 65.73 65.76 9.3K
15:02 65.75 65.80 65.70 65.70 10.0K
15:03 65.70 65.74 65.70 65.71 9.1K
15:04 65.73 65.74 65.71 65.74 7.4K
15:05 65.73 65.78 65.71 65.76 11.8K
15:06 65.79 65.87 65.78 65.87 13.0K
15:07 65.87 65.93 65.87 65.88 13.8K
15:08 65.88 65.92 65.88 65.92 10.8K
15:09 65.93 65.94 65.89 65.92 11.7K
15:10 65.92 65.98 65.92 65.98 19.4K
15:11 66.00 66.03 65.99 66.03 19.0K
15:12 66.05 66.08 66.03 66.04 16.4K
15:13 66.04 66.05 65.98 66.05 15.9K
15:14 66.04 66.08 66.01 66.05 12.5K
15:15 66.06 66.06 66.01 66.01 14.1K
15:16 66.04 66.10 66.03 66.07 14.7K
15:17 66.08 66.10 66.07 66.08 16.4K
15:18 66.10 66.11 66.08 66.11 14.2K
15:19 66.12 66.16 66.12 66.15 20.5K
15:20 66.14 66.16 66.11 66.12 24.1K
15:21 66.12 66.12 66.04 66.07 66.1K
15:22 66.08 66.12 66.04 66.12 31.6K
15:23 66.14 66.24 66.13 66.23 20.9K
15:24 66.23 66.23 66.20 66.20 17.1K
15:25 66.17 66.19 66.13 66.13 24.0K
15:26 66.14 66.14 66.09 66.13 24.6K
15:27 66.13 66.20 66.13 66.20 24.7K
15:28 66.21 66.21 66.16 66.16 18.5K
15:29 66.19 66.19 66.13 66.16 24.1K
15:30 66.16 66.21 66.00 66.20 94.0K
15:31 66.27 66.31 66.24 66.26 40.2K
15:32 66.26 66.32 66.26 66.29 23.0K
15:33 66.30 66.36 66.29 66.34 22.2K
15:34 66.35 66.35 66.31 66.35 19.3K
15:35 66.34 66.40 66.34 66.36 27.9K
15:36 66.36 66.38 66.33 66.36 29.2K
15:37 66.36 66.36 66.24 66.25 59.0K
15:38 66.26 66.28 66.24 66.25 39.1K
15:39 66.22 66.28 66.20 66.20 39.1K
15:40 66.21 66.29 66.21 66.25 31.4K
15:41 66.28 66.30 66.23 66.30 22.7K
15:42 66.30 66.30 66.15 66.19 73.3K
15:43 66.18 66.19 66.13 66.18 30.8K
15:44 66.18 66.18 66.15 66.17 19.3K
15:45 66.13 66.20 66.10 66.20 81.6K
15:46 66.23 66.23 66.16 66.20 38.8K
15:47 66.21 66.38 66.21 66.38 60.0K
15:48 66.39 66.45 66.30 66.34 104.0K
15:49 66.35 66.41 66.35 66.41 77.4K
15:50 66.44 66.44 66.29 66.32 90.8K
15:51 66.31 66.32 66.15 66.15 59.8K
15:52 66.15 66.18 66.10 66.17 145.4K
15:53 66.14 66.14 65.99 65.99 106.5K
15:54 65.98 66.13 65.98 66.13 142.0K
15:55 66.10 66.22 66.10 66.22 64.7K
15:56 66.22 66.31 66.22 66.30 67.9K
15:57 66.33 66.40 66.29 66.40 75.6K
15:58 66.42 66.43 66.39 66.40 138.1K
15:59 66.37 66.38 66.33 66.36 2,098.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar