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 66.25 66.59 66.23 66.35 51.2K
09:31 66.21 66.28 66.14 66.14 2.0K
09:32 66.35 66.67 66.35 66.67 8.9K
09:33 66.61 66.81 66.61 66.69 10.5K
09:34 66.69 66.69 66.50 66.50 10.2K
09:35 66.56 66.62 66.56 66.60 5.8K
09:36 66.60 66.60 66.50 66.53 4.4K
09:37 66.56 66.69 66.56 66.69 2.6K
09:38 66.68 66.68 66.58 66.64 5.4K
09:39 66.64 66.80 66.64 66.77 14.0K
09:40 66.75 66.90 66.68 66.90 9.1K
09:41 66.97 66.98 66.89 66.92 19.7K
09:42 66.89 66.97 66.81 66.97 9.9K
09:43 66.98 67.04 66.91 66.91 7.2K
09:44 66.86 66.99 66.85 66.99 13.5K
09:45 66.97 67.10 66.96 67.10 12.0K
09:46 67.08 67.10 66.96 67.00 17.6K
09:47 67.02 67.12 67.02 67.06 4.2K
09:48 67.07 67.11 67.07 67.08 5.0K
09:49 67.11 67.11 67.11 67.11 1.0K
09:50 67.11 67.20 67.11 67.14 8.1K
09:51 67.15 67.16 67.13 67.16 8.9K
09:52 67.18 67.20 67.12 67.13 12.7K
09:53 67.20 67.28 67.19 67.28 10.4K
09:54 67.29 67.29 67.25 67.28 3.4K
09:55 67.27 67.28 67.22 67.25 8.7K
09:56 67.25 67.41 67.25 67.39 21.4K
09:57 67.38 67.38 67.15 67.15 20.3K
09:58 67.15 67.40 67.15 67.34 33.9K
09:59 67.37 67.37 67.33 67.36 15.2K
10:00 67.47 68.22 67.47 68.21 86.5K
10:01 68.30 68.50 68.28 68.45 44.6K
10:02 68.45 68.72 68.45 68.66 77.5K
10:03 68.71 68.92 68.67 68.92 44.0K
10:04 68.94 68.94 68.73 68.73 35.1K
10:05 68.71 69.05 68.71 69.05 62.9K
10:06 69.10 69.19 68.88 69.10 45.7K
10:07 69.07 69.15 68.97 69.15 36.1K
10:08 69.12 69.49 69.08 69.49 41.4K
10:09 69.55 69.82 69.53 69.82 42.5K
10:10 69.87 70.00 69.87 69.93 139.0K
10:11 69.95 69.95 69.60 69.60 89.0K
10:12 69.62 69.85 69.62 69.81 79.8K
10:13 69.79 69.94 69.76 69.94 40.6K
10:14 70.04 70.11 70.02 70.08 59.2K
10:15 70.00 70.16 70.00 70.12 54.6K
10:16 70.14 70.32 70.14 70.32 94.9K
10:17 70.33 70.38 70.14 70.21 102.1K
10:18 70.15 70.15 69.80 69.89 107.7K
10:19 69.80 69.88 69.72 69.81 123.0K
10:20 69.82 70.11 69.82 69.94 54.7K
10:21 69.83 69.83 69.67 69.77 48.9K
10:22 69.72 69.72 69.52 69.53 40.2K
10:23 69.49 69.64 69.42 69.61 25.4K
10:24 69.56 69.82 69.55 69.82 30.4K
10:25 69.82 70.13 69.81 70.13 17.5K
10:26 69.98 70.06 69.98 69.99 20.5K
10:27 70.00 70.00 69.76 69.76 20.4K
10:28 69.76 69.99 69.75 69.97 15.3K
10:29 69.99 70.02 69.96 69.97 47.0K
10:30 69.98 70.08 69.87 69.91 27.3K
10:31 69.91 70.01 69.85 70.01 15.7K
10:32 70.01 70.24 70.00 70.24 23.6K
10:33 70.23 70.27 70.14 70.21 23.4K
10:34 70.20 70.42 70.20 70.33 70.1K
10:35 70.33 70.45 70.32 70.40 55.6K
10:36 70.42 70.62 70.42 70.56 46.6K
10:37 70.55 70.62 70.51 70.56 29.0K
10:38 70.54 70.58 70.49 70.54 31.6K
10:39 70.53 70.55 70.42 70.42 42.3K
10:40 70.42 70.56 70.39 70.53 64.1K
10:41 70.54 70.55 70.43 70.43 47.4K
10:42 70.46 70.57 70.46 70.54 21.2K
10:43 70.54 70.69 70.51 70.67 15.3K
10:44 70.60 70.65 70.55 70.65 19.8K
10:45 70.63 70.67 70.55 70.65 15.7K
10:46 70.63 70.63 70.53 70.56 27.5K
10:47 70.57 70.57 70.37 70.47 30.2K
10:48 70.47 70.49 70.33 70.33 34.5K
10:49 70.34 70.36 70.26 70.26 21.2K
10:50 70.30 70.34 70.23 70.24 155.1K
10:51 70.26 70.26 70.10 70.10 28.3K
10:52 70.09 70.15 70.09 70.11 9.4K
10:53 70.12 70.26 70.12 70.18 12.5K
10:54 70.16 70.26 70.12 70.26 7.5K
10:55 70.29 70.38 70.22 70.38 38.0K
10:56 70.37 70.37 70.30 70.31 26.9K
10:57 70.28 70.30 70.08 70.08 21.9K
10:58 70.12 70.25 70.12 70.25 10.7K
10:59 70.24 70.25 70.09 70.09 12.4K
11:00 70.07 70.07 69.99 70.07 16.8K
11:01 70.10 70.21 70.10 70.21 7.1K
11:02 70.18 70.21 70.02 70.06 16.0K
11:03 70.06 70.10 70.06 70.07 7.0K
11:04 70.05 70.11 70.00 70.01 12.0K
11:05 70.06 70.11 70.02 70.07 9.3K
11:06 70.07 70.08 70.04 70.08 10.7K
11:07 70.08 70.08 69.86 69.86 100.0K
11:08 69.89 70.01 69.88 69.99 60.8K
11:09 69.99 70.01 69.91 69.92 9.2K
11:10 69.98 70.22 69.97 70.22 57.4K
11:11 70.20 70.20 70.01 70.04 19.7K
11:12 70.05 70.06 69.94 69.94 26.7K
11:13 69.92 69.92 69.85 69.89 7.4K
11:14 69.90 69.94 69.88 69.88 10.8K
11:15 69.89 70.03 69.89 70.03 23.5K
11:16 70.03 70.08 69.99 70.05 16.7K
11:17 70.08 70.12 70.07 70.09 14.8K
11:18 70.08 70.14 70.08 70.10 13.1K
11:19 70.10 70.12 70.07 70.07 11.7K
11:20 70.08 70.21 70.06 70.21 9.0K
11:21 70.18 70.22 70.14 70.21 17.6K
11:22 70.19 70.23 70.19 70.22 17.4K
11:23 70.20 70.27 70.17 70.22 17.0K
11:24 70.21 70.21 70.12 70.12 10.3K
11:25 70.08 70.08 70.01 70.04 10.3K
11:26 70.06 70.17 70.06 70.15 16.3K
11:27 70.13 70.13 70.09 70.11 38.2K
11:28 70.10 70.10 70.04 70.05 12.7K
11:29 70.07 70.07 69.96 70.00 6.8K
11:30 69.97 70.11 69.97 70.03 12.8K
11:31 70.04 70.08 70.02 70.02 6.7K
11:32 70.05 70.11 70.05 70.07 19.5K
11:33 70.03 70.03 69.95 69.97 20.6K
11:34 69.98 70.00 69.95 69.94 9.6K
11:35 69.94 69.94 69.89 69.91 11.5K
11:36 69.90 69.94 69.75 69.75 20.1K
11:37 69.75 69.79 69.69 69.69 28.0K
11:38 69.68 69.71 69.65 69.70 12.3K
11:39 69.73 69.80 69.72 69.78 9.3K
11:40 69.80 69.95 69.79 69.94 13.1K
11:41 69.96 69.96 69.81 69.81 20.1K
11:42 69.82 69.86 69.82 69.84 7.8K
11:43 69.84 69.91 69.82 69.88 13.2K
11:44 69.90 69.90 69.86 69.89 7.9K
11:45 69.90 69.99 69.90 69.98 12.6K
11:46 69.97 69.97 69.94 69.97 5.0K
11:47 69.97 69.97 69.91 69.92 6.5K
11:48 69.92 69.94 69.83 69.88 15.4K
11:49 69.87 69.92 69.85 69.92 17.2K
11:50 69.92 69.94 69.85 69.90 11.9K
11:51 69.89 69.94 69.89 69.91 18.2K
11:52 69.92 69.96 69.91 69.95 10.8K
11:53 69.97 70.00 69.96 69.98 12.2K
11:54 69.99 70.01 69.97 69.97 7.6K
11:55 69.95 69.97 69.94 69.94 5.4K
11:56 69.89 69.89 69.83 69.83 5.8K
11:57 69.82 69.84 69.76 69.82 7.6K
11:58 69.83 69.83 69.77 69.77 4.8K
11:59 69.76 69.78 69.75 69.75 7.0K
12:00 69.75 69.76 69.65 69.71 43.5K
12:01 69.69 69.82 69.67 69.81 14.8K
12:02 69.84 69.95 69.84 69.95 6.2K
12:03 69.94 70.00 69.94 70.00 3.7K
12:04 70.00 70.00 69.91 69.93 10.7K
12:05 69.95 69.98 69.95 69.98 7.5K
12:06 69.98 69.98 69.94 69.96 7.5K
12:07 69.96 70.00 69.96 69.99 18.5K
12:08 70.00 70.02 69.98 70.02 45.0K
12:09 70.03 70.03 69.95 69.96 10.6K
12:10 69.95 70.00 69.95 70.00 5.9K
12:11 70.00 70.00 69.97 69.97 15.5K
12:12 69.99 70.00 69.91 69.91 8.7K
12:13 69.93 69.94 69.89 69.89 37.9K
12:14 69.89 69.92 69.89 69.92 5.2K
12:15 69.90 69.91 69.75 69.77 8.8K
12:16 69.80 69.80 69.64 69.64 3.8K
12:17 69.64 69.70 69.61 69.61 8.9K
12:18 69.61 69.68 69.61 69.68 9.5K
12:19 69.69 69.74 69.68 69.72 6.6K
12:20 69.72 69.75 69.71 69.72 4.5K
12:21 69.71 69.75 69.71 69.75 5.5K
12:22 69.75 69.76 69.70 69.74 6.0K
12:23 69.78 69.80 69.74 69.74 6.6K
12:24 69.73 69.74 69.71 69.73 5.9K
12:25 69.69 69.71 69.67 69.69 6.8K
12:26 69.71 69.73 69.71 69.72 3.1K
12:27 69.73 69.75 69.70 69.74 5.5K
12:28 69.74 69.79 69.73 69.76 6.9K
12:29 69.76 69.76 69.71 69.71 5.3K
12:30 69.74 69.77 69.74 69.77 5.5K
12:31 69.77 69.79 69.75 69.77 12.0K
12:32 69.77 69.79 69.77 69.79 1.9K
12:33 69.79 69.79 69.76 69.76 3.8K
12:34 69.75 69.77 69.74 69.74 5.2K
12:35 69.73 69.74 69.71 69.74 3.4K
12:36 69.77 69.80 69.75 69.78 5.6K
12:37 69.78 69.78 69.64 69.65 10.4K
12:38 69.66 69.68 69.64 69.66 4.9K
12:39 69.62 69.62 69.57 69.57 5.3K
12:40 69.56 69.60 69.52 69.60 7.1K
12:41 69.61 69.61 69.51 69.52 24.8K
12:42 69.52 69.52 69.46 69.46 24.1K
12:43 69.46 69.46 69.42 69.44 5.7K
12:44 69.39 69.46 69.39 69.44 5.1K
12:45 69.44 69.44 69.39 69.43 9.8K
12:46 69.43 69.43 69.36 69.37 8.2K
12:47 69.38 69.41 69.38 69.40 4.5K
12:48 69.41 69.42 69.41 69.42 6.0K
12:49 69.38 69.38 69.35 69.35 4.1K
12:50 69.35 69.40 69.35 69.39 9.5K
12:51 69.37 69.37 69.34 69.35 7.4K
12:52 69.34 69.34 69.33 69.33 2.8K
12:53 69.32 69.32 69.28 69.28 3.2K
12:54 69.29 69.34 69.27 69.34 8.6K
12:55 69.33 69.34 69.29 69.32 9.9K
12:56 69.31 69.31 69.23 69.23 13.2K
12:57 69.25 69.26 69.16 69.18 9.5K
12:58 69.16 69.19 69.16 69.19 11.9K
12:59 69.19 69.24 69.19 69.22 10.9K
13:00 69.22 69.24 69.20 69.20 31.5K
13:01 69.21 69.26 69.17 69.23 54.8K
13:02 69.24 69.25 69.20 69.22 9.3K
13:03 69.20 69.22 69.16 69.22 14.8K
13:04 69.21 69.24 69.21 69.23 5.5K
13:05 69.24 69.30 69.23 69.27 6.2K
13:06 69.31 69.31 69.23 69.25 6.1K
13:07 69.24 69.29 69.24 69.29 23.7K
13:08 69.31 69.31 69.28 69.29 4.8K
13:09 69.29 69.39 69.29 69.38 11.1K
13:10 69.40 69.42 69.39 69.40 5.8K
13:11 69.43 69.53 69.40 69.53 24.6K
13:12 69.53 69.63 69.53 69.63 7.7K
13:13 69.65 69.65 69.57 69.58 11.2K
13:14 69.57 69.64 69.57 69.61 9.3K
13:15 69.65 69.66 69.62 69.61 6.3K
13:16 69.62 69.64 69.62 69.64 6.1K
13:17 69.64 69.67 69.62 69.65 9.0K
13:18 69.65 69.67 69.61 69.67 5.8K
13:19 69.67 69.68 69.66 69.66 9.6K
13:20 69.67 69.73 69.67 69.71 6.6K
13:21 69.71 69.75 69.70 69.72 6.8K
13:22 69.70 69.74 69.70 69.69 7.9K
13:23 69.70 69.79 69.70 69.79 5.8K
13:24 69.79 69.92 69.78 69.78 26.5K
13:25 69.79 69.84 69.79 69.81 11.0K
13:26 69.81 69.81 69.70 69.70 13.1K
13:27 69.76 69.79 69.75 69.78 28.0K
13:28 69.80 69.80 69.78 69.78 26.1K
13:29 69.78 69.84 69.77 69.77 13.4K
13:30 69.84 69.88 69.84 69.85 11.3K
13:31 69.86 69.87 69.79 69.79 8.4K
13:32 69.74 69.76 69.67 69.72 16.2K
13:33 69.72 69.85 69.72 69.85 12.9K
13:34 69.83 69.85 69.77 69.78 5.7K
13:35 69.79 69.79 69.74 69.74 5.9K
13:36 69.71 69.79 69.70 69.79 11.2K
13:37 69.78 69.79 69.76 69.77 9.0K
13:38 69.79 69.80 69.77 69.77 7.2K
13:39 69.78 69.78 69.75 69.75 7.1K
13:40 69.73 69.77 69.66 69.66 8.6K
13:41 69.65 69.69 69.65 69.68 18.4K
13:42 69.69 69.72 69.68 69.70 16.6K
13:43 69.69 69.70 69.66 69.67 21.5K
13:44 69.67 69.70 69.51 69.57 29.5K
13:45 69.61 69.65 69.56 69.56 16.5K
13:46 69.57 69.58 69.54 69.58 9.5K
13:47 69.57 69.59 69.55 69.59 19.1K
13:48 69.58 69.62 69.58 69.62 8.6K
13:49 69.62 69.64 69.59 69.60 74.6K
13:50 69.62 69.64 69.62 69.64 18.6K
13:51 69.64 69.67 69.61 69.62 35.9K
13:52 69.62 69.70 69.62 69.70 11.0K
13:53 69.70 69.70 69.62 69.66 12.3K
13:54 69.67 69.69 69.66 69.66 28.8K
13:55 69.66 69.71 69.65 69.69 25.0K
13:56 69.69 69.69 69.64 69.64 10.1K
13:57 69.63 69.64 69.58 69.58 11.7K
13:58 69.56 69.61 69.56 69.60 8.6K
13:59 69.59 69.59 69.53 69.55 8.3K
14:00 69.57 69.61 69.56 69.60 12.4K
14:01 69.60 69.60 69.58 69.58 6.2K
14:02 69.59 69.59 69.56 69.58 9.1K
14:03 69.58 69.60 69.57 69.60 21.6K
14:04 69.58 69.58 69.56 69.56 7.6K
14:05 69.56 69.58 69.42 69.42 40.3K
14:06 69.45 69.45 69.36 69.36 5.5K
14:07 69.37 69.42 69.35 69.41 15.6K
14:08 69.39 69.41 69.37 69.40 9.3K
14:09 69.41 69.44 69.41 69.42 3.2K
14:10 69.43 69.44 69.37 69.37 7.7K
14:11 69.39 69.42 69.39 69.41 8.9K
14:12 69.42 69.46 69.39 69.46 8.9K
14:13 69.45 69.49 69.45 69.49 4.7K
14:14 69.48 69.49 69.48 69.47 4.9K
14:15 69.47 69.48 69.46 69.47 8.1K
14:16 69.48 69.49 69.48 69.49 5.0K
14:17 69.45 69.47 69.45 69.44 14.0K
14:18 69.44 69.44 69.41 69.44 9.4K
14:19 69.43 69.45 69.42 69.45 11.5K
14:20 69.45 69.49 69.45 69.49 22.4K
14:21 69.49 69.53 69.49 69.50 25.3K
14:22 69.51 69.51 69.45 69.48 74.9K
14:23 69.46 69.47 69.44 69.46 7.5K
14:24 69.46 69.47 69.45 69.46 9.1K
14:25 69.43 69.51 69.43 69.49 18.7K
14:26 69.54 69.63 69.54 69.62 37.8K
14:27 69.66 69.67 69.58 69.58 16.6K
14:28 69.59 69.59 69.51 69.51 20.1K
14:29 69.47 69.49 69.46 69.49 7.6K
14:30 69.49 69.50 69.45 69.45 11.9K
14:31 69.45 69.46 69.43 69.43 9.9K
14:32 69.44 69.46 69.44 69.44 8.8K
14:33 69.45 69.52 69.45 69.49 76.0K
14:34 69.50 69.51 69.47 69.49 9.9K
14:35 69.47 69.57 69.47 69.53 52.7K
14:36 69.54 69.57 69.52 69.52 17.6K
14:37 69.48 69.49 69.44 69.48 10.1K
14:38 69.46 69.47 69.36 69.43 12.6K
14:39 69.41 69.45 69.41 69.43 8.1K
14:40 69.44 69.45 69.43 69.44 5.0K
14:41 69.44 69.44 69.40 69.40 11.6K
14:42 69.40 69.41 69.36 69.36 8.9K
14:43 69.38 69.44 69.37 69.44 12.1K
14:44 69.45 69.54 69.45 69.54 10.2K
14:45 69.52 69.53 69.49 69.53 5.5K
14:46 69.54 69.64 69.54 69.64 10.1K
14:47 69.68 69.69 69.67 69.69 8.0K
14:48 69.68 69.75 69.68 69.74 7.3K
14:49 69.74 69.76 69.72 69.75 10.7K
14:50 69.76 69.77 69.71 69.71 14.6K
14:51 69.71 69.83 69.71 69.83 7.1K
14:52 69.84 69.85 69.82 69.85 9.4K
14:53 69.86 69.88 69.86 69.88 6.4K
14:54 69.88 69.89 69.87 69.89 7.2K
14:55 69.91 69.94 69.86 69.86 39.0K
14:56 69.83 69.84 69.77 69.82 10.9K
14:57 69.82 69.83 69.81 69.81 9.7K
14:58 69.81 69.81 69.77 69.77 9.0K
14:59 69.76 69.79 69.75 69.75 10.0K
15:00 69.75 69.75 69.65 69.67 16.5K
15:01 69.66 69.67 69.64 69.65 9.1K
15:02 69.67 69.67 69.63 69.63 7.4K
15:03 69.64 69.69 69.63 69.69 9.3K
15:04 69.66 69.68 69.63 69.67 9.4K
15:05 69.66 69.70 69.66 69.67 13.4K
15:06 69.67 69.67 69.66 69.66 5.7K
15:07 69.67 69.69 69.66 69.66 8.1K
15:08 69.66 69.66 69.60 69.60 7.3K
15:09 69.60 69.60 69.59 69.58 7.4K
15:10 69.59 69.61 69.59 69.58 14.9K
15:11 69.57 69.58 69.56 69.59 10.1K
15:12 69.57 69.57 69.52 69.53 34.3K
15:13 69.54 69.56 69.53 69.55 43.7K
15:14 69.54 69.57 69.50 69.51 21.5K
15:15 69.51 69.53 69.44 69.46 20.8K
15:16 69.45 69.47 69.43 69.43 39.3K
15:17 69.43 69.44 69.41 69.42 41.4K
15:18 69.44 69.45 69.42 69.42 26.9K
15:19 69.42 69.42 69.37 69.38 15.3K
15:20 69.38 69.41 69.36 69.41 51.6K
15:21 69.40 69.45 69.37 69.37 50.2K
15:22 69.35 69.36 69.32 69.32 26.6K
15:23 69.31 69.33 69.29 69.31 13.6K
15:24 69.32 69.32 69.29 69.29 10.7K
15:25 69.25 69.25 69.23 69.24 24.4K
15:26 69.22 69.22 69.14 69.15 52.2K
15:27 69.14 69.15 69.12 69.14 17.0K
15:28 69.12 69.12 69.09 69.10 19.7K
15:29 69.15 69.15 69.12 69.12 17.5K
15:30 69.14 69.19 69.14 69.19 35.1K
15:31 69.19 69.19 69.10 69.10 13.9K
15:32 69.05 69.06 69.02 69.03 85.6K
15:33 69.03 69.03 68.94 68.94 20.6K
15:34 68.95 68.99 68.88 68.99 32.2K
15:35 68.99 69.03 68.98 69.02 50.4K
15:36 69.03 69.03 69.00 69.01 30.7K
15:37 68.98 68.99 68.97 68.97 16.5K
15:38 68.97 69.02 68.96 69.00 47.8K
15:39 69.00 69.00 68.95 68.98 43.2K
15:40 68.97 69.01 68.96 68.97 39.0K
15:41 68.97 69.00 68.95 69.00 30.8K
15:42 69.00 69.06 69.00 69.05 68.7K
15:43 69.04 69.04 68.97 68.99 57.5K
15:44 69.00 69.00 68.96 68.98 26.6K
15:45 68.98 69.12 68.98 69.11 164.4K
15:46 69.10 69.11 69.06 69.08 31.2K
15:47 69.07 69.07 69.05 69.06 22.0K
15:48 69.05 69.19 69.05 69.19 25.3K
15:49 69.19 69.19 69.13 69.13 17.5K
15:50 69.16 69.18 68.96 68.99 77.5K
15:51 69.00 69.00 68.83 68.90 65.1K
15:52 68.91 68.92 68.83 68.83 33.8K
15:53 68.81 68.81 68.74 68.76 39.4K
15:54 68.76 68.86 68.70 68.80 83.1K
15:55 68.88 69.01 68.88 68.96 203.6K
15:56 68.97 69.07 68.96 69.07 145.0K
15:57 69.05 69.13 69.05 69.12 155.3K
15:58 69.13 69.16 69.13 69.15 131.3K
15:59 69.15 69.19 69.13 69.14 3,597.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar