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 68.45 68.47 68.32 68.36 36.7K
09:31 68.63 68.77 68.63 68.70 13.6K
09:32 68.74 68.84 68.70 68.84 2.7K
09:33 68.80 68.91 68.80 68.90 3.1K
09:34 68.86 69.04 68.86 68.96 16.3K
09:35 68.96 68.96 68.87 68.90 4.8K
09:36 68.89 68.89 68.76 68.79 4.6K
09:37 68.84 68.84 68.84 68.84 0.3K
09:38 68.79 68.84 68.79 68.83 5.9K
09:39 68.94 68.97 68.92 68.94 10.4K
09:40 68.94 68.97 68.94 68.97 7.9K
09:41 68.93 69.05 68.93 69.01 16.0K
09:42 69.06 69.08 69.02 69.07 3.9K
09:43 69.07 69.18 69.05 69.18 10.1K
09:44 69.20 69.29 69.20 69.29 8.6K
09:45 69.27 69.28 69.20 69.24 11.7K
09:46 69.26 69.30 69.13 69.13 16.3K
09:47 69.10 69.10 68.91 68.91 19.3K
09:48 68.92 69.04 68.92 68.98 14.7K
09:49 68.97 69.11 68.96 69.11 6.4K
09:50 69.11 69.18 69.11 69.18 15.1K
09:51 69.21 69.24 69.19 69.22 6.8K
09:52 69.23 69.23 69.14 69.17 6.8K
09:53 69.20 69.20 69.10 69.19 15.0K
09:54 69.19 69.20 69.11 69.15 15.3K
09:55 69.13 69.13 69.08 69.13 13.4K
09:56 69.11 69.11 68.99 68.99 6.6K
09:57 68.97 69.04 68.97 69.02 7.9K
09:58 69.04 69.08 69.03 69.03 7.5K
09:59 69.04 69.11 69.04 69.11 4.4K
10:00 69.13 69.23 69.13 69.20 9.8K
10:01 69.21 69.21 69.16 69.17 4.0K
10:02 69.17 69.19 69.14 69.15 8.4K
10:03 69.17 69.22 69.16 69.16 5.4K
10:04 69.15 69.22 69.15 69.19 7.6K
10:05 69.19 69.22 69.18 69.19 8.0K
10:06 69.16 69.20 69.09 69.13 11.7K
10:07 69.12 69.15 69.09 69.13 2.6K
10:08 69.10 69.12 69.10 69.11 5.7K
10:09 69.07 69.13 69.07 69.13 4.1K
10:10 69.17 69.24 69.17 69.22 4.0K
10:11 69.24 69.27 69.22 69.26 7.3K
10:12 69.27 69.28 69.19 69.20 14.0K
10:13 69.20 69.21 69.13 69.13 13.8K
10:14 69.14 69.14 69.11 69.12 13.9K
10:15 69.12 69.21 69.12 69.20 43.1K
10:16 69.21 69.21 69.14 69.14 13.0K
10:17 69.14 69.24 69.13 69.24 8.3K
10:18 69.23 69.23 69.14 69.14 6.8K
10:19 69.12 69.16 69.05 69.06 15.2K
10:20 69.07 69.09 69.07 69.07 4.8K
10:21 69.10 69.12 69.08 69.12 4.1K
10:22 69.16 69.18 69.11 69.13 11.3K
10:23 69.16 69.18 69.14 69.17 5.5K
10:24 69.17 69.20 69.15 69.18 7.7K
10:25 69.15 69.19 69.15 69.18 6.1K
10:26 69.18 69.20 69.15 69.15 8.0K
10:27 69.14 69.18 69.11 69.17 12.6K
10:28 69.16 69.16 69.06 69.07 8.8K
10:29 69.09 69.12 69.07 69.12 5.9K
10:30 69.13 69.24 69.13 69.18 8.6K
10:31 69.19 69.25 69.18 69.25 5.3K
10:32 69.25 69.25 69.15 69.17 7.5K
10:33 69.20 69.26 69.20 69.26 5.5K
10:34 69.25 69.29 69.25 69.29 4.3K
10:35 69.29 69.30 69.27 69.30 7.6K
10:36 69.29 69.29 69.11 69.11 14.9K
10:37 69.11 69.12 69.03 69.04 8.7K
10:38 69.02 69.04 69.00 69.00 5.6K
10:39 68.95 68.97 68.95 68.95 2.3K
10:40 68.93 68.96 68.93 68.95 4.6K
10:41 68.94 68.94 68.82 68.83 2.9K
10:42 68.82 68.87 68.82 68.87 5.6K
10:43 68.86 68.86 68.82 68.84 5.3K
10:44 68.86 68.89 68.84 68.89 9.1K
10:45 68.90 68.90 68.87 68.87 6.3K
10:46 68.84 68.85 68.84 68.85 3.0K
10:47 68.85 68.92 68.85 68.92 3.8K
10:48 68.91 68.92 68.90 68.90 2.1K
10:49 68.87 68.89 68.85 68.85 5.5K
10:50 68.85 68.86 68.83 68.86 6.9K
10:51 68.85 68.90 68.85 68.87 4.0K
10:52 68.87 68.87 68.81 68.81 2.3K
10:53 68.81 68.82 68.81 68.81 2.7K
10:54 68.77 68.78 68.77 68.78 3.1K
10:55 68.78 68.78 68.73 68.74 4.6K
10:56 68.74 68.74 68.63 68.63 7.1K
10:57 68.63 68.70 68.63 68.70 6.5K
10:58 68.71 68.72 68.66 68.66 9.7K
10:59 68.68 68.69 68.66 68.66 2.7K
11:00 68.67 68.67 68.62 68.62 5.0K
11:01 68.60 68.66 68.60 68.60 10.9K
11:02 68.58 68.62 68.55 68.62 8.4K
11:03 68.64 68.67 68.64 68.67 11.9K
11:04 68.66 68.66 68.64 68.66 20.3K
11:05 68.66 68.67 68.65 68.67 15.3K
11:06 68.66 68.66 68.60 68.61 7.3K
11:07 68.62 68.64 68.62 68.61 7.3K
11:08 68.60 68.61 68.54 68.54 7.5K
11:09 68.54 68.56 68.52 68.55 4.1K
11:10 68.56 68.58 68.55 68.55 3.4K
11:11 68.51 68.52 68.45 68.51 15.7K
11:12 68.51 68.52 68.50 68.51 6.3K
11:13 68.50 68.53 68.49 68.53 5.6K
11:14 68.51 68.53 68.49 68.50 23.2K
11:15 68.49 68.52 68.46 68.46 13.3K
11:16 68.42 68.42 68.37 68.38 5.5K
11:17 68.38 68.40 68.37 68.37 3.1K
11:18 68.36 68.37 68.33 68.33 6.5K
11:19 68.34 68.38 68.33 68.38 33.2K
11:20 68.39 68.41 68.34 68.36 5.5K
11:21 68.34 68.34 68.28 68.28 8.4K
11:22 68.28 68.35 68.28 68.34 25.6K
11:23 68.35 68.44 68.35 68.43 19.3K
11:24 68.41 68.41 68.36 68.36 46.3K
11:25 68.34 68.34 68.30 68.30 15.2K
11:26 68.29 68.29 68.24 68.24 4.4K
11:27 68.18 68.18 68.16 68.16 3.3K
11:28 68.16 68.18 68.08 68.11 19.0K
11:29 68.06 68.06 67.96 67.96 24.2K
11:30 67.97 68.01 67.85 67.85 38.4K
11:31 67.86 67.96 67.86 67.96 19.3K
11:32 67.97 67.97 67.92 67.95 104.3K
11:33 67.94 67.94 67.88 67.89 24.1K
11:34 67.91 67.92 67.87 67.89 19.8K
11:35 67.88 67.88 67.83 67.85 34.5K
11:36 67.87 67.87 67.80 67.84 14.1K
11:37 67.84 67.86 67.82 67.82 20.7K
11:38 67.79 67.82 67.77 67.77 9.3K
11:39 67.78 67.84 67.73 67.82 11.3K
11:40 67.82 67.82 67.74 67.74 12.2K
11:41 67.72 67.74 67.68 67.73 13.5K
11:42 67.72 67.72 67.67 67.68 29.2K
11:43 67.69 67.69 67.64 67.65 10.3K
11:44 67.66 67.69 67.64 67.69 16.5K
11:45 67.70 67.75 67.69 67.69 25.2K
11:46 67.68 67.70 67.63 67.69 9.3K
11:47 67.68 67.68 67.62 67.62 31.7K
11:48 67.63 67.63 67.59 67.59 3.3K
11:49 67.60 67.62 67.59 67.62 27.5K
11:50 67.63 67.63 67.59 67.60 8.0K
11:51 67.60 67.71 67.59 67.71 15.3K
11:52 67.70 67.72 67.70 67.72 12.2K
11:53 67.73 67.73 67.67 67.67 15.8K
11:54 67.68 67.70 67.68 67.70 10.3K
11:55 67.70 67.70 67.65 67.70 18.2K
11:56 67.68 67.69 67.65 67.65 15.0K
11:57 67.64 67.64 67.60 67.60 5.2K
11:58 67.60 67.61 67.55 67.60 12.8K
11:59 67.61 67.63 67.60 67.63 10.8K
12:00 67.66 67.75 67.66 67.74 21.6K
12:01 67.74 67.74 67.70 67.72 9.1K
12:02 67.73 67.73 67.70 67.70 4.0K
12:03 67.70 67.71 67.70 67.70 13.5K
12:04 67.71 67.73 67.71 67.73 7.9K
12:05 67.73 67.77 67.73 67.77 11.0K
12:06 67.74 67.77 67.74 67.77 16.7K
12:07 67.74 67.76 67.74 67.76 6.4K
12:08 67.76 67.78 67.74 67.78 17.0K
12:09 67.79 67.79 67.75 67.75 7.8K
12:10 67.77 67.84 67.77 67.83 8.6K
12:11 67.85 67.85 67.82 67.82 56.4K
12:12 67.81 67.86 67.81 67.86 14.3K
12:13 67.87 67.88 67.84 67.83 12.3K
12:14 67.83 67.84 67.82 67.83 13.4K
12:15 67.83 67.90 67.83 67.90 21.7K
12:16 67.89 67.91 67.89 67.90 15.4K
12:17 67.91 67.93 67.91 67.93 8.4K
12:18 67.93 67.94 67.88 67.88 6.1K
12:19 67.88 67.89 67.83 67.85 6.4K
12:20 67.85 67.87 67.84 67.86 23.1K
12:21 67.86 67.92 67.86 67.92 10.6K
12:22 67.91 67.91 67.83 67.83 16.2K
12:23 67.83 67.83 67.80 67.80 32.5K
12:24 67.78 67.79 67.77 67.78 5.2K
12:25 67.79 67.81 67.78 67.81 15.5K
12:26 67.82 67.85 67.82 67.85 8.4K
12:27 67.82 67.84 67.82 67.82 12.1K
12:28 67.82 67.83 67.81 67.81 7.4K
12:29 67.84 67.96 67.84 67.96 53.0K
12:30 67.97 68.04 67.97 68.04 4.9K
12:31 68.01 68.04 68.01 68.04 40.0K
12:32 68.03 68.03 67.99 68.00 27.3K
12:33 68.00 68.01 67.99 68.00 15.0K
12:34 68.02 68.02 68.00 68.00 8.8K
12:35 67.98 67.98 67.88 67.88 11.5K
12:36 67.88 67.93 67.86 67.93 14.4K
12:37 67.93 67.94 67.92 67.94 4.4K
12:38 67.94 67.95 67.94 67.94 4.6K
12:39 67.94 68.02 67.94 68.02 4.7K
12:40 68.00 68.00 67.98 68.00 2.6K
12:41 68.02 68.02 67.98 68.00 10.2K
12:42 68.00 68.00 67.96 67.96 11.3K
12:43 67.96 67.96 67.91 67.92 5.1K
12:44 67.92 67.92 67.89 67.90 7.0K
12:45 67.91 67.92 67.91 67.91 6.3K
12:46 67.90 67.90 67.86 67.90 7.4K
12:47 67.90 67.90 67.87 67.87 4.0K
12:48 67.87 67.87 67.80 67.80 5.3K
12:49 67.79 67.80 67.79 67.79 6.6K
12:50 67.78 67.79 67.77 67.78 6.7K
12:51 67.78 67.80 67.78 67.80 6.2K
12:52 67.80 67.82 67.76 67.78 7.7K
12:53 67.77 67.77 67.73 67.74 11.8K
12:54 67.74 67.83 67.73 67.83 18.5K
12:55 67.84 67.85 67.84 67.84 6.0K
12:56 67.84 67.86 67.84 67.85 5.1K
12:57 67.85 67.86 67.85 67.86 2.0K
12:58 67.86 67.86 67.85 67.86 4.1K
12:59 67.85 67.86 67.83 67.86 7.9K
13:00 67.85 67.86 67.83 67.83 2.9K
13:01 67.82 67.82 67.80 67.81 3.1K
13:02 67.86 67.86 67.84 67.83 8.6K
13:03 67.81 67.81 67.78 67.81 5.9K
13:04 67.82 67.87 67.81 67.87 4.2K
13:05 67.87 67.88 67.86 67.88 2.8K
13:06 67.87 67.88 67.85 67.85 4.8K
13:07 67.84 67.84 67.84 67.84 3.8K
13:08 67.83 67.83 67.81 67.81 7.3K
13:09 67.82 67.83 67.82 67.83 2.9K
13:10 67.81 67.81 67.81 67.81 3.4K
13:11 67.81 67.83 67.81 67.83 5.0K
13:12 67.82 67.88 67.82 67.88 6.6K
13:13 67.88 67.90 67.88 67.90 3.1K
13:14 67.89 67.92 67.89 67.92 4.2K
13:15 67.92 67.92 67.88 67.88 7.2K
13:16 67.87 67.88 67.84 67.84 5.9K
13:17 67.84 67.84 67.83 67.84 4.4K
13:18 67.84 67.84 67.81 67.81 5.6K
13:19 67.82 67.84 67.82 67.82 6.1K
13:20 67.82 67.83 67.80 67.83 4.4K
13:21 67.84 67.85 67.84 67.84 2.7K
13:22 67.84 67.84 67.81 67.81 36.2K
13:23 67.79 67.81 67.77 67.80 12.8K
13:24 67.80 67.80 67.79 67.79 2.9K
13:25 67.80 67.80 67.79 67.80 3.2K
13:26 67.80 67.81 67.80 67.81 16.7K
13:27 67.81 67.82 67.80 67.82 17.7K
13:28 67.84 67.84 67.83 67.83 4.5K
13:29 67.83 67.83 67.80 67.80 2.3K
13:30 67.81 67.82 67.81 67.81 3.8K
13:31 67.80 67.82 67.80 67.82 3.0K
13:32 67.83 67.83 67.82 67.83 2.6K
13:33 67.82 67.82 67.78 67.78 13.8K
13:34 67.78 67.79 67.76 67.76 17.5K
13:35 67.76 67.82 67.76 67.82 7.4K
13:36 67.81 67.83 67.81 67.83 2.7K
13:37 67.83 67.84 67.83 67.83 3.1K
13:38 67.86 67.87 67.79 67.79 24.8K
13:39 67.80 67.80 67.78 67.78 4.4K
13:40 67.76 67.76 67.71 67.72 10.5K
13:41 67.72 67.72 67.72 67.72 2.7K
13:42 67.73 67.73 67.68 67.68 6.8K
13:43 67.68 67.75 67.68 67.73 11.5K
13:44 67.76 67.77 67.69 67.71 22.3K
13:45 67.72 67.72 67.70 67.72 7.6K
13:46 67.72 67.75 67.72 67.75 3.8K
13:47 67.74 67.75 67.74 67.75 3.4K
13:48 67.75 67.76 67.72 67.72 3.1K
13:49 67.72 67.74 67.72 67.74 3.0K
13:50 67.74 67.76 67.74 67.75 17.0K
13:51 67.75 67.75 67.72 67.72 2.5K
13:52 67.73 67.73 67.73 67.72 2.9K
13:53 67.71 67.71 67.68 67.70 9.9K
13:54 67.70 67.70 67.65 67.65 12.3K
13:55 67.64 67.68 67.64 67.68 7.1K
13:56 67.69 67.75 67.69 67.75 11.2K
13:57 67.72 67.74 67.72 67.72 7.4K
13:58 67.75 67.77 67.73 67.75 21.0K
13:59 67.75 67.78 67.75 67.75 38.7K
14:00 67.75 67.78 67.73 67.78 14.6K
14:01 67.78 67.80 67.78 67.80 7.1K
14:02 67.80 67.80 67.76 67.77 4.8K
14:03 67.77 67.78 67.76 67.77 19.2K
14:04 67.75 67.75 67.73 67.73 5.0K
14:05 67.72 67.72 67.69 67.69 12.0K
14:06 67.69 67.69 67.63 67.64 8.3K
14:07 67.64 67.64 67.63 67.63 2.5K
14:08 67.64 67.64 67.63 67.64 7.6K
14:09 67.64 67.64 67.62 67.62 8.0K
14:10 67.62 67.67 67.62 67.67 9.6K
14:11 67.67 67.68 67.64 67.64 4.6K
14:12 67.64 67.64 67.58 67.58 6.1K
14:13 67.59 67.61 67.59 67.59 9.8K
14:14 67.58 67.59 67.58 67.59 7.5K
14:15 67.60 67.62 67.57 67.57 49.8K
14:16 67.56 67.56 67.54 67.55 9.7K
14:17 67.55 67.55 67.53 67.53 4.7K
14:18 67.53 67.54 67.53 67.54 5.8K
14:19 67.53 67.55 67.53 67.53 11.1K
14:20 67.52 67.52 67.50 67.51 15.8K
14:21 67.50 67.51 67.48 67.48 9.1K
14:22 67.49 67.51 67.49 67.51 16.2K
14:23 67.51 67.52 67.51 67.52 9.2K
14:24 67.52 67.52 67.51 67.52 12.4K
14:25 67.51 67.55 67.51 67.54 9.5K
14:26 67.55 67.58 67.55 67.58 7.2K
14:27 67.57 67.62 67.57 67.62 9.8K
14:28 67.64 67.67 67.64 67.66 9.0K
14:29 67.66 67.68 67.66 67.68 12.7K
14:30 67.67 67.70 67.66 67.69 15.7K
14:31 67.70 67.70 67.68 67.69 11.0K
14:32 67.69 67.69 67.68 67.68 4.6K
14:33 67.68 67.69 67.68 67.68 5.6K
14:34 67.69 67.71 67.69 67.71 11.3K
14:35 67.71 67.72 67.70 67.71 7.2K
14:36 67.71 67.73 67.71 67.73 11.5K
14:37 67.72 67.74 67.71 67.71 6.1K
14:38 67.71 67.71 67.70 67.71 10.6K
14:39 67.71 67.71 67.71 67.71 1.8K
14:40 67.71 67.73 67.70 67.73 17.3K
14:41 67.73 67.74 67.73 67.73 8.6K
14:42 67.69 67.69 67.68 67.69 10.6K
14:43 67.69 67.69 67.65 67.66 4.9K
14:44 67.66 67.66 67.64 67.64 10.1K
14:45 67.64 67.64 67.64 67.64 4.6K
14:46 67.64 67.64 67.61 67.61 11.7K
14:47 67.59 67.61 67.59 67.61 7.7K
14:48 67.59 67.61 67.59 67.61 7.5K
14:49 67.62 67.62 67.59 67.59 5.7K
14:50 67.59 67.60 67.59 67.60 6.0K
14:51 67.60 67.60 67.59 67.58 3.4K
14:52 67.57 67.59 67.57 67.59 10.6K
14:53 67.61 67.62 67.60 67.61 4.0K
14:54 67.63 67.63 67.62 67.61 10.4K
14:55 67.62 67.65 67.62 67.64 10.8K
14:56 67.64 67.64 67.61 67.61 2.4K
14:57 67.61 67.61 67.57 67.57 5.1K
14:58 67.57 67.57 67.56 67.56 3.0K
14:59 67.56 67.57 67.51 67.51 12.9K
15:00 67.51 67.51 67.50 67.51 15.7K
15:01 67.51 67.52 67.48 67.47 8.9K
15:02 67.47 67.47 67.46 67.47 5.6K
15:03 67.47 67.47 67.46 67.46 3.9K
15:04 67.46 67.47 67.46 67.47 11.2K
15:05 67.47 67.47 67.42 67.42 16.9K
15:06 67.42 67.42 67.38 67.38 4.5K
15:07 67.38 67.40 67.37 67.40 12.8K
15:08 67.40 67.40 67.39 67.40 4.5K
15:09 67.40 67.42 67.40 67.42 6.7K
15:10 67.43 67.44 67.43 67.44 6.6K
15:11 67.44 67.44 67.43 67.43 9.4K
15:12 67.42 67.45 67.41 67.45 13.5K
15:13 67.45 67.50 67.45 67.50 13.7K
15:14 67.51 67.52 67.49 67.52 12.9K
15:15 67.53 67.54 67.52 67.54 6.1K
15:16 67.54 67.55 67.54 67.54 16.8K
15:17 67.54 67.54 67.51 67.51 5.1K
15:18 67.51 67.52 67.50 67.51 6.1K
15:19 67.51 67.52 67.50 67.50 7.0K
15:20 67.50 67.53 67.50 67.52 16.5K
15:21 67.52 67.59 67.52 67.56 10.7K
15:22 67.57 67.63 67.56 67.61 11.2K
15:23 67.60 67.61 67.58 67.60 19.3K
15:24 67.61 67.61 67.61 67.61 5.4K
15:25 67.61 67.61 67.59 67.60 18.0K
15:26 67.60 67.61 67.60 67.61 5.3K
15:27 67.60 67.60 67.59 67.58 4.9K
15:28 67.58 67.58 67.58 67.58 12.0K
15:29 67.58 67.58 67.55 67.58 29.9K
15:30 67.59 67.59 67.47 67.47 31.5K
15:31 67.49 67.49 67.48 67.48 16.0K
15:32 67.48 67.48 67.48 67.47 7.8K
15:33 67.48 67.48 67.46 67.47 12.7K
15:34 67.46 67.46 67.44 67.44 8.3K
15:35 67.44 67.44 67.43 67.43 20.0K
15:36 67.44 67.45 67.41 67.41 9.6K
15:37 67.40 67.40 67.39 67.40 7.9K
15:38 67.40 67.40 67.38 67.38 8.4K
15:39 67.38 67.38 67.35 67.35 19.8K
15:40 67.36 67.36 67.32 67.32 11.0K
15:41 67.30 67.33 67.30 67.32 20.9K
15:42 67.31 67.33 67.30 67.30 11.0K
15:43 67.28 67.31 67.28 67.31 64.4K
15:44 67.30 67.30 67.27 67.29 10.2K
15:45 67.29 67.34 67.29 67.33 15.7K
15:46 67.31 67.33 67.31 67.31 8.9K
15:47 67.31 67.33 67.31 67.32 8.0K
15:48 67.33 67.36 67.33 67.35 23.5K
15:49 67.37 67.38 67.37 67.38 14.6K
15:50 67.44 67.52 67.44 67.52 51.1K
15:51 67.52 67.52 67.39 67.40 72.5K
15:52 67.44 67.54 67.44 67.50 45.2K
15:53 67.50 67.55 67.50 67.55 76.3K
15:54 67.53 67.53 67.46 67.52 41.2K
15:55 67.58 67.77 67.58 67.75 101.3K
15:56 67.77 67.77 67.68 67.71 81.2K
15:57 67.70 67.73 67.70 67.73 86.2K
15:58 67.72 67.73 67.71 67.73 85.8K
15:59 67.74 67.74 67.61 67.62 3,913.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar