Microchip Technology Inc (MCHP)

MCHP
🏛️ Vereinigte Staaten →
64.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.91 64.91 64.47 64.47 80.4K
09:31 64.49 64.51 64.22 64.42 21.4K
09:32 64.24 65.10 64.24 65.07 29.3K
09:33 65.19 65.43 65.19 65.41 7.7K
09:34 65.45 65.50 65.39 65.47 8.4K
09:35 65.47 65.58 65.45 65.55 17.2K
09:36 65.54 65.70 65.47 65.49 23.4K
09:37 65.48 65.51 65.32 65.36 21.2K
09:38 65.34 65.47 65.34 65.47 11.1K
09:39 65.56 65.56 65.32 65.36 15.8K
09:40 65.38 65.48 65.35 65.48 7.2K
09:41 65.52 65.52 65.30 65.30 10.5K
09:42 65.30 65.35 65.26 65.26 10.8K
09:43 65.27 65.27 65.02 65.03 11.6K
09:44 65.03 65.11 65.03 65.05 13.6K
09:45 65.04 65.04 64.78 64.82 30.7K
09:46 64.77 64.84 64.71 64.84 9.0K
09:47 64.86 64.86 64.67 64.71 13.0K
09:48 64.79 64.84 64.75 64.83 15.1K
09:49 64.84 64.84 64.77 64.83 4.7K
09:50 64.81 64.86 64.70 64.86 10.4K
09:51 64.83 64.83 64.44 64.46 22.7K
09:52 64.49 64.58 64.45 64.45 14.2K
09:53 64.48 64.57 64.45 64.49 11.9K
09:54 64.50 64.56 64.46 64.50 12.2K
09:55 64.50 64.59 64.50 64.52 12.1K
09:56 64.53 64.57 64.52 64.55 7.3K
09:57 64.57 64.66 64.57 64.58 7.8K
09:58 64.59 64.59 64.47 64.47 8.4K
09:59 64.51 64.57 64.51 64.57 7.7K
10:00 64.55 64.55 64.50 64.55 16.7K
10:01 64.53 64.53 64.42 64.43 11.7K
10:02 64.41 64.45 64.32 64.33 11.7K
10:03 64.33 64.41 64.32 64.39 9.9K
10:04 64.41 64.42 64.35 64.37 11.0K
10:05 64.40 64.40 64.25 64.30 8.5K
10:06 64.26 64.30 64.25 64.26 7.7K
10:07 64.25 64.38 64.23 64.38 14.0K
10:08 64.37 64.48 64.36 64.38 21.1K
10:09 64.38 64.38 64.27 64.28 14.3K
10:10 64.25 64.27 64.21 64.27 9.0K
10:11 64.29 64.39 64.29 64.33 10.0K
10:12 64.30 64.36 64.30 64.33 8.3K
10:13 64.31 64.40 64.30 64.40 9.2K
10:14 64.40 64.49 64.39 64.43 15.6K
10:15 64.44 64.52 64.44 64.46 16.2K
10:16 64.47 64.51 64.47 64.51 10.1K
10:17 64.52 64.52 64.34 64.36 15.5K
10:18 64.33 64.33 64.23 64.27 11.6K
10:19 64.25 64.38 64.25 64.35 11.4K
10:20 64.32 64.36 64.31 64.34 8.6K
10:21 64.31 64.39 64.30 64.33 7.8K
10:22 64.33 64.42 64.29 64.37 12.2K
10:23 64.40 64.40 64.35 64.35 10.7K
10:24 64.36 64.38 64.32 64.33 10.9K
10:25 64.32 64.33 64.28 64.28 7.7K
10:26 64.24 64.28 64.23 64.28 10.4K
10:27 64.29 64.43 64.29 64.43 5.9K
10:28 64.41 64.44 64.39 64.42 8.3K
10:29 64.46 64.50 64.44 64.48 5.1K
10:30 64.48 64.48 64.39 64.39 12.3K
10:31 64.41 64.41 64.37 64.37 7.5K
10:32 64.36 64.42 64.36 64.39 7.0K
10:33 64.40 64.43 64.40 64.42 6.5K
10:34 64.44 64.49 64.44 64.48 6.3K
10:35 64.44 64.58 64.44 64.58 13.5K
10:36 64.55 64.55 64.44 64.45 11.5K
10:37 64.48 64.54 64.48 64.50 13.5K
10:38 64.52 64.53 64.38 64.39 10.8K
10:39 64.38 64.50 64.35 64.50 18.8K
10:40 64.53 64.56 64.50 64.50 6.5K
10:41 64.50 64.51 64.47 64.51 8.2K
10:42 64.55 64.58 64.53 64.58 8.6K
10:43 64.56 64.59 64.54 64.59 6.0K
10:44 64.58 64.58 64.52 64.52 7.0K
10:45 64.54 64.54 64.51 64.52 5.3K
10:46 64.51 64.55 64.51 64.53 4.8K
10:47 64.54 64.66 64.49 64.60 16.2K
10:48 64.59 64.59 64.42 64.42 18.6K
10:49 64.41 64.41 64.39 64.39 4.2K
10:50 64.39 64.39 64.28 64.28 7.4K
10:51 64.31 64.46 64.31 64.42 33.9K
10:52 64.43 64.43 64.38 64.38 8.0K
10:53 64.38 64.44 64.38 64.40 12.1K
10:54 64.40 64.52 64.39 64.52 9.6K
10:55 64.52 64.52 64.51 64.52 5.0K
10:56 64.55 64.56 64.50 64.53 9.6K
10:57 64.54 64.58 64.53 64.57 5.8K
10:58 64.57 64.61 64.57 64.62 3.5K
10:59 64.59 64.60 64.58 64.59 5.1K
11:00 64.57 64.58 64.54 64.55 5.9K
11:01 64.53 64.60 64.53 64.60 8.5K
11:02 64.59 64.62 64.55 64.62 10.3K
11:03 64.61 64.61 64.54 64.58 16.3K
11:04 64.58 64.58 64.56 64.59 34.2K
11:05 64.54 64.57 64.54 64.54 10.8K
11:06 64.54 64.56 64.40 64.40 11.8K
11:07 64.38 64.40 64.38 64.38 5.4K
11:08 64.37 64.37 64.34 64.36 4.7K
11:09 64.35 64.39 64.35 64.39 5.1K
11:10 64.43 64.49 64.43 64.49 7.7K
11:11 64.48 64.53 64.46 64.53 7.9K
11:12 64.56 64.61 64.56 64.61 3.9K
11:13 64.62 64.62 64.56 64.60 7.8K
11:14 64.59 64.62 64.59 64.59 8.7K
11:15 64.62 64.62 64.51 64.51 7.9K
11:16 64.51 64.51 64.43 64.45 9.9K
11:17 64.51 64.62 64.51 64.61 11.9K
11:18 64.61 64.61 64.54 64.54 10.1K
11:19 64.54 64.54 64.47 64.47 7.4K
11:20 64.48 64.60 64.48 64.60 5.9K
11:21 64.59 64.59 64.56 64.57 3.3K
11:22 64.52 64.53 64.49 64.49 4.4K
11:23 64.49 64.55 64.49 64.55 4.5K
11:24 64.55 64.58 64.55 64.56 3.9K
11:25 64.59 64.68 64.58 64.66 7.5K
11:26 64.66 64.68 64.63 64.65 6.1K
11:27 64.67 64.67 64.66 64.67 2.0K
11:28 64.66 64.67 64.66 64.67 4.5K
11:29 64.69 64.70 64.68 64.69 3.7K
11:30 64.71 64.72 64.68 64.68 4.7K
11:31 64.69 64.70 64.63 64.65 5.6K
11:32 64.69 64.75 64.68 64.74 3.8K
11:33 64.73 64.73 64.70 64.70 4.6K
11:34 64.70 64.71 64.68 64.70 3.2K
11:35 64.68 64.70 64.67 64.67 4.1K
11:36 64.68 64.70 64.68 64.69 9.3K
11:37 64.67 64.71 64.67 64.71 5.6K
11:38 64.70 64.74 64.69 64.74 5.1K
11:39 64.75 64.80 64.75 64.80 8.4K
11:40 64.78 64.78 64.75 64.76 11.2K
11:41 64.75 64.75 64.71 64.72 8.9K
11:42 64.71 64.72 64.66 64.66 6.4K
11:43 64.66 64.66 64.61 64.65 4.7K
11:44 64.64 64.65 64.60 64.60 7.9K
11:45 64.60 64.60 64.55 64.55 6.0K
11:46 64.55 64.57 64.53 64.53 7.6K
11:47 64.53 64.53 64.47 64.47 5.6K
11:48 64.46 64.46 64.45 64.45 4.1K
11:49 64.47 64.54 64.47 64.51 7.3K
11:50 64.50 64.54 64.50 64.54 3.9K
11:51 64.54 64.54 64.53 64.54 4.2K
11:52 64.51 64.54 64.51 64.52 9.4K
11:53 64.53 64.56 64.52 64.56 6.0K
11:54 64.55 64.56 64.55 64.56 1.9K
11:55 64.56 64.57 64.56 64.57 4.8K
11:56 64.58 64.60 64.55 64.60 6.7K
11:57 64.57 64.58 64.57 64.58 2.3K
11:58 64.58 64.59 64.54 64.59 6.7K
11:59 64.60 64.60 64.58 64.58 5.7K
12:00 64.58 64.64 64.58 64.64 5.8K
12:01 64.63 64.65 64.61 64.65 11.2K
12:02 64.69 64.74 64.69 64.74 5.0K
12:03 64.73 64.75 64.73 64.75 3.4K
12:04 64.76 64.80 64.75 64.77 6.0K
12:05 64.77 64.77 64.73 64.77 5.9K
12:06 64.79 64.82 64.79 64.82 3.0K
12:07 64.83 64.83 64.78 64.78 6.3K
12:08 64.79 64.79 64.74 64.75 4.8K
12:09 64.74 64.79 64.74 64.79 7.7K
12:10 64.79 64.83 64.79 64.83 4.7K
12:11 64.82 64.83 64.79 64.83 4.7K
12:12 64.86 64.93 64.85 64.92 6.2K
12:13 64.94 64.97 64.94 64.94 7.2K
12:14 64.93 64.95 64.91 64.92 10.0K
12:15 64.92 64.92 64.86 64.88 8.9K
12:16 64.87 64.88 64.81 64.81 2.6K
12:17 64.82 64.85 64.81 64.81 5.4K
12:18 64.83 64.83 64.83 64.83 3.4K
12:19 64.84 64.85 64.82 64.82 4.0K
12:20 64.82 64.83 64.80 64.81 4.2K
12:21 64.82 64.82 64.78 64.78 3.7K
12:22 64.78 64.78 64.74 64.74 4.9K
12:23 64.74 64.77 64.74 64.75 3.6K
12:24 64.75 64.77 64.73 64.76 5.9K
12:25 64.76 64.77 64.75 64.77 1.9K
12:26 64.77 64.82 64.77 64.78 4.8K
12:27 64.78 64.78 64.71 64.71 3.5K
12:28 64.70 64.72 64.70 64.70 12.1K
12:29 64.71 64.71 64.71 64.71 3.0K
12:30 64.71 64.76 64.71 64.76 3.6K
12:31 64.77 64.80 64.76 64.80 4.3K
12:32 64.83 64.83 64.78 64.78 5.1K
12:33 64.78 64.78 64.75 64.75 4.1K
12:34 64.75 64.75 64.73 64.73 2.6K
12:35 64.73 64.73 64.69 64.72 3.8K
12:36 64.72 64.77 64.71 64.77 27.0K
12:37 64.82 64.93 64.82 64.93 21.4K
12:38 64.93 64.94 64.84 64.85 23.6K
12:39 64.82 64.82 64.78 64.78 4.5K
12:40 64.78 64.79 64.77 64.79 2.5K
12:41 64.80 64.88 64.80 64.87 8.4K
12:42 64.85 64.92 64.85 64.92 3.7K
12:43 64.93 64.97 64.90 64.90 11.8K
12:44 64.90 64.90 64.88 64.88 4.1K
12:45 64.89 64.89 64.85 64.88 3.7K
12:46 64.88 64.88 64.87 64.88 2.8K
12:47 64.87 64.91 64.87 64.91 2.7K
12:48 64.90 64.92 64.90 64.92 2.8K
12:49 64.93 64.93 64.83 64.87 14.8K
12:50 64.87 64.89 64.87 64.89 4.4K
12:51 64.88 64.89 64.86 64.88 4.5K
12:52 64.88 64.88 64.87 64.87 1.5K
12:53 64.87 64.87 64.85 64.85 5.5K
12:54 64.84 64.84 64.84 64.84 1.7K
12:55 64.85 64.85 64.85 64.85 1.6K
12:56 64.85 64.87 64.85 64.87 1.8K
12:57 64.87 64.91 64.87 64.91 3.7K
12:58 64.92 64.94 64.92 64.93 6.4K
12:59 64.93 64.93 64.88 64.89 13.3K
13:00 64.86 64.86 64.81 64.81 8.4K
13:01 64.84 64.88 64.84 64.87 9.5K
13:02 64.93 64.94 64.90 64.93 12.2K
13:03 64.94 64.94 64.94 64.94 0.6K
13:04 64.96 65.01 64.96 65.01 11.1K
13:05 65.01 65.01 64.98 65.00 9.1K
13:06 64.99 64.99 64.92 64.93 9.8K
13:07 64.91 64.91 64.86 64.86 5.5K
13:08 64.86 64.86 64.80 64.83 4.0K
13:09 64.84 64.86 64.84 64.84 5.0K
13:10 64.84 64.84 64.79 64.79 4.5K
13:11 64.78 64.78 64.75 64.77 3.2K
13:12 64.77 64.81 64.77 64.78 4.2K
13:13 64.76 64.77 64.74 64.77 2.8K
13:14 64.78 64.82 64.78 64.80 5.4K
13:15 64.80 64.83 64.80 64.83 2.8K
13:16 64.82 64.83 64.76 64.76 5.6K
13:17 64.75 64.80 64.75 64.80 3.8K
13:18 64.79 64.79 64.77 64.77 3.5K
13:19 64.77 64.78 64.75 64.75 4.2K
13:20 64.80 64.80 64.78 64.78 3.1K
13:21 64.77 64.78 64.77 64.77 3.0K
13:22 64.78 64.78 64.76 64.78 2.7K
13:23 64.77 64.77 64.71 64.71 7.8K
13:24 64.70 64.70 64.67 64.69 8.1K
13:25 64.71 64.73 64.71 64.72 9.7K
13:26 64.74 64.76 64.72 64.72 6.3K
13:27 64.73 64.77 64.73 64.75 7.0K
13:28 64.76 64.81 64.76 64.81 4.5K
13:29 64.79 64.79 64.78 64.78 2.8K
13:30 64.81 64.83 64.80 64.80 6.3K
13:31 64.81 64.81 64.77 64.77 4.8K
13:32 64.79 64.86 64.79 64.85 6.6K
13:33 64.85 64.85 64.83 64.83 4.3K
13:34 64.80 64.82 64.79 64.82 3.1K
13:35 64.87 64.87 64.81 64.82 22.9K
13:36 64.83 64.83 64.82 64.82 4.8K
13:37 64.81 64.82 64.78 64.82 5.0K
13:38 64.81 64.81 64.78 64.78 5.4K
13:39 64.78 64.84 64.78 64.84 5.2K
13:40 64.84 64.86 64.83 64.86 9.2K
13:41 64.85 64.87 64.83 64.86 17.8K
13:42 64.86 64.88 64.85 64.87 5.1K
13:43 64.85 64.85 64.81 64.82 8.5K
13:44 64.81 64.81 64.76 64.81 5.3K
13:45 64.78 64.81 64.78 64.80 3.4K
13:46 64.78 64.78 64.75 64.75 4.9K
13:47 64.73 64.75 64.71 64.73 3.5K
13:48 64.74 64.75 64.74 64.75 3.5K
13:49 64.77 64.79 64.77 64.78 5.0K
13:50 64.79 64.79 64.72 64.72 6.4K
13:51 64.74 64.74 64.72 64.72 2.0K
13:52 64.72 64.72 64.70 64.71 4.2K
13:53 64.68 64.68 64.62 64.62 4.6K
13:54 64.64 64.67 64.64 64.67 4.8K
13:55 64.68 64.68 64.67 64.67 5.3K
13:56 64.67 64.68 64.65 64.65 4.9K
13:57 64.67 64.69 64.67 64.69 4.6K
13:58 64.69 64.79 64.69 64.75 7.6K
13:59 64.74 64.75 64.70 64.75 5.0K
14:00 64.74 64.76 64.73 64.75 3.3K
14:01 64.75 64.79 64.74 64.79 4.6K
14:02 64.82 64.85 64.82 64.83 5.8K
14:03 64.85 64.85 64.81 64.85 7.5K
14:04 64.84 64.84 64.81 64.81 8.2K
14:05 64.80 64.80 64.75 64.75 8.5K
14:06 64.76 64.77 64.75 64.75 6.7K
14:07 64.77 64.77 64.71 64.71 9.7K
14:08 64.73 64.80 64.73 64.78 33.2K
14:09 64.78 64.78 64.73 64.75 6.0K
14:10 64.75 64.75 64.71 64.71 6.9K
14:11 64.70 64.71 64.68 64.71 7.2K
14:12 64.72 64.73 64.69 64.69 4.5K
14:13 64.69 64.70 64.67 64.67 7.7K
14:14 64.69 64.79 64.69 64.79 6.9K
14:15 64.77 64.77 64.73 64.73 6.1K
14:16 64.74 64.74 64.70 64.70 8.6K
14:17 64.72 64.77 64.72 64.77 5.7K
14:18 64.75 64.75 64.71 64.71 5.0K
14:19 64.69 64.69 64.67 64.68 5.8K
14:20 64.70 64.70 64.66 64.66 7.5K
14:21 64.65 64.68 64.65 64.67 7.1K
14:22 64.68 64.79 64.68 64.79 6.7K
14:23 64.78 64.79 64.75 64.78 8.9K
14:24 64.76 64.76 64.73 64.75 6.2K
14:25 64.75 64.75 64.72 64.72 5.2K
14:26 64.73 64.74 64.71 64.72 9.7K
14:27 64.70 64.75 64.68 64.74 10.1K
14:28 64.76 64.79 64.76 64.79 5.5K
14:29 64.81 64.87 64.81 64.86 8.2K
14:30 64.85 64.88 64.85 64.88 7.4K
14:31 64.88 64.94 64.88 64.94 7.1K
14:32 64.94 64.94 64.93 64.93 7.0K
14:33 64.92 64.97 64.92 64.97 4.5K
14:34 64.96 64.96 64.95 64.96 12.3K
14:35 64.96 65.02 64.96 65.01 21.4K
14:36 65.02 65.04 65.01 65.01 7.4K
14:37 65.03 65.05 65.03 65.05 6.3K
14:38 65.05 65.06 65.02 65.02 7.6K
14:39 65.02 65.02 64.98 64.97 13.6K
14:40 64.97 65.08 64.97 65.08 10.1K
14:41 65.07 65.10 65.06 65.07 22.5K
14:42 65.04 65.06 65.02 65.06 8.9K
14:43 65.07 65.11 65.07 65.07 6.3K
14:44 65.08 65.10 65.07 65.10 10.4K
14:45 65.10 65.10 65.06 65.06 12.0K
14:46 65.05 65.05 65.04 65.04 13.3K
14:47 65.01 65.01 64.95 64.95 21.2K
14:48 64.94 64.96 64.94 64.94 9.0K
14:49 64.94 64.96 64.94 64.95 11.5K
14:50 64.95 64.97 64.94 64.96 5.9K
14:51 64.94 64.96 64.92 64.92 8.7K
14:52 64.91 64.96 64.91 64.91 9.7K
14:53 64.91 64.92 64.91 64.92 4.1K
14:54 64.93 64.97 64.93 64.96 3.9K
14:55 64.94 65.00 64.94 65.00 6.7K
14:56 64.99 65.01 64.97 65.01 9.9K
14:57 65.00 65.02 65.00 65.02 7.4K
14:58 65.02 65.10 65.02 65.10 12.0K
14:59 65.11 65.12 65.10 65.11 12.1K
15:00 65.10 65.11 64.99 64.99 26.9K
15:01 64.99 65.00 64.96 64.96 4.4K
15:02 64.97 64.99 64.95 64.98 12.2K
15:03 64.98 64.98 64.95 64.97 6.0K
15:04 64.98 64.98 64.95 64.95 2.1K
15:05 64.94 65.00 64.94 64.99 7.4K
15:06 64.96 64.96 64.91 64.91 6.8K
15:07 64.93 64.97 64.92 64.94 9.1K
15:08 64.95 64.95 64.94 64.94 6.5K
15:09 64.94 64.94 64.90 64.94 9.5K
15:10 64.93 64.95 64.93 64.95 5.4K
15:11 64.94 64.94 64.90 64.91 7.6K
15:12 64.91 64.91 64.86 64.86 5.4K
15:13 64.85 64.85 64.81 64.81 6.6K
15:14 64.82 64.82 64.80 64.80 6.0K
15:15 64.79 64.86 64.79 64.86 9.1K
15:16 64.86 64.89 64.85 64.85 11.1K
15:17 64.85 64.86 64.80 64.80 11.1K
15:18 64.81 64.85 64.81 64.85 10.9K
15:19 64.85 64.89 64.85 64.85 8.2K
15:20 64.86 64.86 64.80 64.83 9.0K
15:21 64.83 64.84 64.79 64.79 7.2K
15:22 64.80 64.84 64.80 64.83 6.9K
15:23 64.81 64.83 64.81 64.83 5.8K
15:24 64.83 64.88 64.83 64.88 10.3K
15:25 64.89 64.92 64.89 64.90 13.7K
15:26 64.90 64.90 64.87 64.88 8.9K
15:27 64.87 64.87 64.85 64.85 9.6K
15:28 64.85 64.86 64.84 64.86 8.9K
15:29 64.87 64.87 64.84 64.84 10.1K
15:30 64.84 64.91 64.84 64.87 8.2K
15:31 64.88 64.89 64.87 64.88 16.1K
15:32 64.87 64.90 64.86 64.90 19.6K
15:33 64.90 64.91 64.87 64.87 10.2K
15:34 64.87 64.88 64.79 64.81 13.3K
15:35 64.81 64.82 64.81 64.81 5.6K
15:36 64.80 64.80 64.74 64.74 15.7K
15:37 64.74 64.76 64.71 64.71 8.8K
15:38 64.71 64.72 64.69 64.72 11.4K
15:39 64.72 64.74 64.68 64.68 11.0K
15:40 64.67 64.67 64.65 64.67 8.4K
15:41 64.71 64.77 64.71 64.77 12.9K
15:42 64.77 64.81 64.77 64.79 19.7K
15:43 64.79 64.88 64.79 64.88 14.0K
15:44 64.87 64.92 64.87 64.92 12.4K
15:45 64.92 64.93 64.89 64.93 19.5K
15:46 64.92 64.93 64.89 64.89 10.6K
15:47 64.88 64.94 64.88 64.94 13.6K
15:48 64.94 64.97 64.94 64.94 12.8K
15:49 64.92 64.95 64.92 64.94 12.9K
15:50 65.04 65.08 65.02 65.04 44.2K
15:51 65.06 65.06 64.93 64.98 36.0K
15:52 64.97 65.03 64.95 64.98 28.0K
15:53 64.98 65.01 64.96 64.96 30.2K
15:54 64.96 64.96 64.84 64.86 49.3K
15:55 64.88 64.89 64.81 64.83 63.4K
15:56 64.83 64.83 64.73 64.72 52.9K
15:57 64.73 64.77 64.73 64.76 92.3K
15:58 64.76 64.79 64.75 64.79 79.0K
15:59 64.81 64.81 64.71 64.74 1,642.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar