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 65.47 65.67 65.42 65.67 48.9K
09:31 65.74 65.89 65.72 65.89 5.5K
09:32 65.94 65.94 65.44 65.44 13.4K
09:33 65.49 65.68 65.35 65.68 6.1K
09:34 65.42 65.76 65.42 65.76 6.8K
09:35 65.68 65.96 65.68 65.96 6.3K
09:36 66.00 66.20 66.00 66.08 22.7K
09:37 66.08 66.13 65.98 65.98 16.9K
09:38 65.84 65.90 65.71 65.74 19.7K
09:39 65.79 65.79 65.53 65.53 10.4K
09:40 65.51 65.51 65.41 65.44 13.0K
09:41 65.47 65.47 65.33 65.36 10.4K
09:42 65.33 65.62 65.33 65.62 15.7K
09:43 65.73 65.79 65.53 65.60 20.2K
09:44 65.53 65.59 65.50 65.50 3.5K
09:45 65.56 65.70 65.56 65.70 23.0K
09:46 65.75 65.85 65.71 65.84 15.7K
09:47 65.88 65.99 65.88 65.90 13.0K
09:48 65.92 65.95 65.88 65.88 24.8K
09:49 65.87 65.87 65.64 65.72 14.9K
09:50 65.72 65.72 65.65 65.69 8.2K
09:51 65.75 65.87 65.73 65.83 11.5K
09:52 65.80 65.80 65.74 65.77 11.7K
09:53 65.78 65.78 65.73 65.76 4.0K
09:54 65.77 65.82 65.75 65.82 9.0K
09:55 65.85 65.85 65.77 65.77 9.1K
09:56 65.83 65.93 65.81 65.92 9.5K
09:57 65.86 65.93 65.86 65.90 13.1K
09:58 65.91 65.96 65.91 65.96 9.7K
09:59 65.98 66.02 65.96 66.02 6.8K
10:00 66.02 66.04 65.98 66.04 12.3K
10:01 66.05 66.09 66.01 66.06 32.6K
10:02 66.10 66.11 65.99 66.05 10.6K
10:03 66.03 66.04 65.98 65.99 10.5K
10:04 65.96 66.04 65.96 66.00 9.8K
10:05 65.96 65.96 65.91 65.93 14.3K
10:06 65.94 65.94 65.89 65.91 9.5K
10:07 65.93 65.93 65.89 65.90 8.0K
10:08 65.90 66.01 65.90 65.97 20.7K
10:09 66.01 66.01 65.86 65.90 14.8K
10:10 65.90 65.92 65.87 65.89 13.2K
10:11 65.94 65.94 65.89 65.89 6.2K
10:12 65.88 65.88 65.83 65.84 16.0K
10:13 65.84 65.86 65.84 65.86 9.4K
10:14 65.84 65.84 65.78 65.79 10.1K
10:15 65.79 65.79 65.65 65.67 8.7K
10:16 65.71 65.76 65.69 65.72 13.8K
10:17 65.75 65.76 65.69 65.73 15.2K
10:18 65.76 65.79 65.67 65.67 10.6K
10:19 65.66 65.66 65.61 65.61 7.9K
10:20 65.58 65.60 65.52 65.55 8.1K
10:21 65.55 65.60 65.52 65.60 13.8K
10:22 65.63 65.65 65.59 65.61 8.6K
10:23 65.58 65.58 65.54 65.55 8.4K
10:24 65.50 65.51 65.45 65.45 9.2K
10:25 65.46 65.46 65.37 65.37 7.6K
10:26 65.41 65.49 65.41 65.43 11.6K
10:27 65.43 65.47 65.40 65.42 10.5K
10:28 65.41 65.47 65.41 65.45 12.6K
10:29 65.44 65.44 65.42 65.42 5.1K
10:30 65.41 65.41 65.39 65.39 8.6K
10:31 65.37 65.41 65.36 65.41 12.4K
10:32 65.41 65.49 65.41 65.49 6.2K
10:33 65.49 65.52 65.45 65.47 11.9K
10:34 65.46 65.46 65.43 65.45 5.5K
10:35 65.47 65.51 65.43 65.44 8.9K
10:36 65.47 65.47 65.42 65.42 5.4K
10:37 65.46 65.50 65.46 65.50 4.4K
10:38 65.48 65.49 65.44 65.49 10.4K
10:39 65.51 65.58 65.50 65.56 13.2K
10:40 65.59 65.60 65.51 65.51 9.9K
10:41 65.50 65.51 65.45 65.45 11.3K
10:42 65.47 65.52 65.47 65.52 6.9K
10:43 65.49 65.49 65.47 65.48 5.0K
10:44 65.49 65.50 65.42 65.42 16.6K
10:45 65.42 65.49 65.42 65.47 5.2K
10:46 65.46 65.49 65.45 65.46 7.6K
10:47 65.46 65.51 65.46 65.51 6.9K
10:48 65.50 65.50 65.48 65.49 5.4K
10:49 65.49 65.51 65.47 65.47 14.8K
10:50 65.45 65.45 65.41 65.42 8.5K
10:51 65.41 65.47 65.41 65.47 6.2K
10:52 65.46 65.63 65.46 65.63 36.1K
10:53 65.62 65.64 65.60 65.60 9.4K
10:54 65.57 65.58 65.52 65.53 6.0K
10:55 65.53 65.55 65.53 65.53 10.2K
10:56 65.53 65.66 65.53 65.65 19.1K
10:57 65.65 65.83 65.65 65.83 23.7K
10:58 65.82 65.82 65.78 65.79 11.5K
10:59 65.78 65.80 65.78 65.78 6.4K
11:00 65.80 65.88 65.80 65.83 15.3K
11:01 65.83 65.86 65.80 65.86 20.9K
11:02 65.81 65.86 65.81 65.81 8.0K
11:03 65.81 65.81 65.77 65.77 9.3K
11:04 65.77 65.77 65.64 65.64 6.9K
11:05 65.65 65.67 65.64 65.67 14.7K
11:06 65.69 65.73 65.69 65.73 6.0K
11:07 65.77 65.85 65.77 65.80 9.8K
11:08 65.79 65.86 65.79 65.83 10.6K
11:09 65.83 65.98 65.83 65.93 11.1K
11:10 65.91 65.96 65.91 65.96 11.0K
11:11 65.95 65.96 65.90 65.90 6.8K
11:12 65.92 65.94 65.90 65.93 8.1K
11:13 65.92 65.92 65.85 65.86 12.6K
11:14 65.85 65.85 65.80 65.80 6.0K
11:15 65.83 65.86 65.81 65.86 16.1K
11:16 65.86 65.88 65.84 65.88 9.4K
11:17 65.88 65.90 65.88 65.89 5.1K
11:18 65.91 65.91 65.88 65.91 5.0K
11:19 65.93 65.94 65.92 65.94 5.6K
11:20 65.94 65.94 65.90 65.93 8.0K
11:21 65.92 65.92 65.91 65.92 6.3K
11:22 65.94 65.94 65.87 65.87 10.3K
11:23 65.86 65.88 65.85 65.85 7.0K
11:24 65.85 65.86 65.80 65.83 10.2K
11:25 65.84 65.98 65.77 65.98 16.4K
11:26 65.93 65.94 65.87 65.89 13.9K
11:27 65.89 65.91 65.88 65.88 5.9K
11:28 65.87 65.91 65.86 65.88 7.9K
11:29 65.88 65.89 65.87 65.88 6.4K
11:30 65.86 65.86 65.78 65.85 14.3K
11:31 65.85 65.93 65.85 65.92 9.4K
11:32 65.91 65.91 65.81 65.81 6.2K
11:33 65.81 65.88 65.81 65.85 14.0K
11:34 65.84 65.94 65.84 65.92 18.5K
11:35 65.91 65.92 65.89 65.92 7.2K
11:36 65.89 65.96 65.89 65.94 9.9K
11:37 65.93 65.95 65.86 65.86 7.2K
11:38 65.85 65.88 65.82 65.85 8.1K
11:39 65.84 65.87 65.84 65.85 3.7K
11:40 65.84 65.87 65.79 65.84 11.1K
11:41 65.85 65.88 65.85 65.87 7.4K
11:42 65.87 65.97 65.87 65.95 5.2K
11:43 65.94 66.00 65.94 65.98 12.9K
11:44 65.97 65.97 65.92 65.96 10.5K
11:45 65.94 65.94 65.91 65.91 4.5K
11:46 65.90 65.91 65.87 65.88 13.1K
11:47 65.90 65.93 65.88 65.93 8.1K
11:48 65.93 65.93 65.87 65.87 5.0K
11:49 65.88 65.89 65.86 65.88 9.6K
11:50 65.89 65.91 65.88 65.89 7.2K
11:51 65.92 65.92 65.86 65.86 5.0K
11:52 65.85 65.89 65.85 65.88 10.0K
11:53 65.89 65.90 65.88 65.88 4.0K
11:54 65.88 65.90 65.87 65.89 7.2K
11:55 65.89 65.89 65.80 65.80 6.5K
11:56 65.78 65.81 65.78 65.80 8.7K
11:57 65.86 65.86 65.80 65.80 9.2K
11:58 65.78 65.81 65.78 65.79 7.2K
11:59 65.78 65.78 65.75 65.77 11.0K
12:00 65.77 65.77 65.71 65.75 10.8K
12:01 65.78 65.79 65.71 65.71 9.4K
12:02 65.73 65.73 65.69 65.69 9.2K
12:03 65.69 65.79 65.68 65.79 12.7K
12:04 65.76 65.76 65.70 65.73 11.9K
12:05 65.77 65.79 65.75 65.78 10.4K
12:06 65.79 65.80 65.77 65.78 7.2K
12:07 65.78 65.78 65.74 65.75 7.4K
12:08 65.68 65.72 65.68 65.69 8.3K
12:09 65.71 65.73 65.71 65.73 6.7K
12:10 65.72 65.72 65.70 65.72 7.7K
12:11 65.77 65.77 65.65 65.65 23.6K
12:12 65.66 65.79 65.66 65.78 18.7K
12:13 65.76 65.83 65.75 65.81 11.6K
12:14 65.82 65.82 65.76 65.76 8.3K
12:15 65.76 65.76 65.74 65.75 9.8K
12:16 65.76 65.77 65.67 65.67 11.6K
12:17 65.66 65.77 65.66 65.73 9.5K
12:18 65.72 65.81 65.72 65.80 8.3K
12:19 65.81 65.82 65.78 65.82 5.6K
12:20 65.83 65.98 65.83 65.97 13.6K
12:21 65.96 65.96 65.85 65.85 6.9K
12:22 65.85 65.89 65.83 65.83 7.6K
12:23 65.83 65.87 65.83 65.84 9.0K
12:24 65.83 65.86 65.82 65.85 9.7K
12:25 65.85 65.85 65.73 65.72 13.2K
12:26 65.74 65.76 65.64 65.64 11.7K
12:27 65.63 65.69 65.63 65.67 6.7K
12:28 65.64 65.65 65.62 65.64 7.7K
12:29 65.64 65.66 65.63 65.66 5.3K
12:30 65.66 65.68 65.63 65.68 10.2K
12:31 65.68 65.72 65.68 65.72 8.1K
12:32 65.72 65.72 65.66 65.67 9.2K
12:33 65.62 65.67 65.62 65.67 9.2K
12:34 65.66 65.74 65.66 65.74 9.2K
12:35 65.72 65.79 65.72 65.78 5.7K
12:36 65.77 65.78 65.75 65.76 7.7K
12:37 65.75 65.75 65.71 65.74 6.6K
12:38 65.71 65.76 65.71 65.72 7.6K
12:39 65.72 65.79 65.72 65.79 7.2K
12:40 65.78 65.80 65.75 65.80 11.8K
12:41 65.80 65.80 65.71 65.76 7.8K
12:42 65.75 65.77 65.74 65.74 5.9K
12:43 65.70 65.70 65.59 65.61 16.3K
12:44 65.59 65.59 65.53 65.55 7.0K
12:45 65.56 65.61 65.54 65.55 11.8K
12:46 65.54 65.54 65.52 65.54 5.2K
12:47 65.52 65.53 65.49 65.53 5.5K
12:48 65.54 65.61 65.54 65.61 7.2K
12:49 65.58 65.58 65.54 65.54 6.4K
12:50 65.54 65.56 65.51 65.53 6.2K
12:51 65.52 65.52 65.49 65.52 4.6K
12:52 65.51 65.51 65.48 65.49 9.2K
12:53 65.48 65.52 65.48 65.50 4.9K
12:54 65.49 65.50 65.48 65.50 5.0K
12:55 65.50 65.52 65.50 65.51 7.9K
12:56 65.51 65.55 65.51 65.54 10.9K
12:57 65.53 65.53 65.50 65.50 8.8K
12:58 65.50 65.50 65.46 65.50 11.3K
12:59 65.50 65.51 65.48 65.51 7.8K
13:00 65.53 65.58 65.53 65.58 9.3K
13:01 65.60 65.60 65.55 65.57 7.7K
13:02 65.55 65.55 65.51 65.52 8.2K
13:03 65.56 65.56 65.54 65.56 6.3K
13:04 65.58 65.59 65.55 65.55 8.0K
13:05 65.54 65.62 65.52 65.58 19.0K
13:06 65.59 65.60 65.52 65.52 5.9K
13:07 65.51 65.54 65.51 65.51 12.3K
13:08 65.47 65.47 65.46 65.47 5.3K
13:09 65.49 65.53 65.49 65.51 4.1K
13:10 65.50 65.52 65.50 65.50 6.6K
13:11 65.48 65.48 65.44 65.46 7.1K
13:12 65.46 65.46 65.40 65.41 7.4K
13:13 65.42 65.42 65.37 65.37 9.8K
13:14 65.37 65.38 65.34 65.38 8.1K
13:15 65.40 65.41 65.37 65.41 8.7K
13:16 65.41 65.42 65.38 65.42 6.2K
13:17 65.44 65.47 65.44 65.47 3.9K
13:18 65.46 65.46 65.41 65.41 10.2K
13:19 65.44 65.44 65.42 65.42 4.6K
13:20 65.41 65.44 65.41 65.44 13.5K
13:21 65.44 65.44 65.44 65.44 1.9K
13:22 65.42 65.44 65.42 65.44 9.1K
13:23 65.46 65.50 65.45 65.46 13.3K
13:24 65.48 65.49 65.46 65.47 5.2K
13:25 65.47 65.47 65.44 65.45 5.2K
13:26 65.46 65.47 65.44 65.47 3.7K
13:27 65.48 65.48 65.48 65.47 2.1K
13:28 65.47 65.49 65.46 65.49 6.0K
13:29 65.51 65.57 65.51 65.57 6.7K
13:30 65.56 65.60 65.56 65.60 5.4K
13:31 65.60 65.66 65.59 65.66 5.9K
13:32 65.65 65.65 65.65 65.65 3.8K
13:33 65.64 65.64 65.54 65.55 14.6K
13:34 65.52 65.52 65.49 65.51 18.8K
13:35 65.50 65.52 65.47 65.47 7.8K
13:36 65.48 65.50 65.48 65.49 3.9K
13:37 65.49 65.58 65.49 65.55 9.7K
13:38 65.53 65.55 65.53 65.55 11.1K
13:39 65.55 65.62 65.55 65.62 7.6K
13:40 65.60 65.60 65.54 65.54 6.8K
13:41 65.52 65.53 65.49 65.51 11.2K
13:42 65.48 65.50 65.48 65.50 11.7K
13:43 65.49 65.51 65.47 65.48 8.8K
13:44 65.46 65.54 65.46 65.54 8.0K
13:45 65.52 65.56 65.52 65.56 4.4K
13:46 65.57 65.57 65.56 65.56 6.0K
13:47 65.57 65.63 65.55 65.55 6.8K
13:48 65.55 65.57 65.54 65.57 4.4K
13:49 65.56 65.57 65.55 65.57 5.2K
13:50 65.57 65.63 65.56 65.61 9.3K
13:51 65.61 65.62 65.60 65.62 3.6K
13:52 65.62 65.63 65.59 65.61 10.4K
13:53 65.62 65.62 65.57 65.57 11.3K
13:54 65.57 65.58 65.56 65.57 13.8K
13:55 65.57 65.59 65.56 65.59 6.5K
13:56 65.59 65.62 65.54 65.55 8.6K
13:57 65.54 65.54 65.45 65.44 7.9K
13:58 65.44 65.44 65.39 65.42 10.9K
13:59 65.44 65.44 65.38 65.38 6.0K
14:00 65.40 65.41 65.38 65.38 7.8K
14:01 65.38 65.45 65.38 65.45 13.1K
14:02 65.45 65.45 65.42 65.43 12.9K
14:03 65.42 65.42 65.31 65.32 11.2K
14:04 65.35 65.44 65.35 65.44 5.0K
14:05 65.46 65.50 65.43 65.49 12.2K
14:06 65.49 65.49 65.44 65.44 7.4K
14:07 65.43 65.44 65.40 65.40 7.6K
14:08 65.39 65.42 65.39 65.41 11.1K
14:09 65.41 65.41 65.41 65.41 2.6K
14:10 65.41 65.42 65.39 65.42 8.6K
14:11 65.43 65.46 65.42 65.42 6.6K
14:12 65.42 65.49 65.42 65.49 11.1K
14:13 65.49 65.57 65.49 65.53 9.1K
14:14 65.52 65.52 65.48 65.48 12.6K
14:15 65.46 65.48 65.41 65.41 8.1K
14:16 65.40 65.43 65.38 65.42 12.8K
14:17 65.44 65.44 65.41 65.41 10.9K
14:18 65.42 65.47 65.42 65.46 11.3K
14:19 65.46 65.58 65.46 65.58 14.0K
14:20 65.55 65.55 65.48 65.52 14.6K
14:21 65.51 65.52 65.49 65.49 6.7K
14:22 65.48 65.49 65.45 65.45 12.5K
14:23 65.44 65.47 65.41 65.47 7.4K
14:24 65.47 65.49 65.47 65.47 6.3K
14:25 65.47 65.58 65.46 65.58 12.1K
14:26 65.58 65.58 65.52 65.53 5.3K
14:27 65.51 65.53 65.51 65.52 6.6K
14:28 65.52 65.52 65.50 65.50 6.7K
14:29 65.49 65.51 65.49 65.51 3.4K
14:30 65.50 65.52 65.50 65.50 5.7K
14:31 65.50 65.51 65.49 65.49 10.9K
14:32 65.48 65.48 65.45 65.45 9.1K
14:33 65.45 65.45 65.42 65.42 8.7K
14:34 65.44 65.44 65.41 65.42 10.5K
14:35 65.41 65.49 65.41 65.48 16.6K
14:36 65.47 65.50 65.46 65.50 8.9K
14:37 65.49 65.49 65.44 65.44 8.1K
14:38 65.45 65.46 65.44 65.44 7.4K
14:39 65.47 65.47 65.44 65.44 5.8K
14:40 65.45 65.45 65.41 65.41 9.8K
14:41 65.41 65.47 65.41 65.46 13.7K
14:42 65.45 65.47 65.45 65.45 11.9K
14:43 65.45 65.48 65.45 65.47 8.0K
14:44 65.48 65.48 65.47 65.48 2.7K
14:45 65.50 65.51 65.46 65.48 15.3K
14:46 65.48 65.51 65.48 65.49 11.7K
14:47 65.50 65.52 65.47 65.52 10.2K
14:48 65.52 65.52 65.49 65.51 7.3K
14:49 65.51 65.51 65.48 65.48 4.8K
14:50 65.49 65.53 65.49 65.53 11.2K
14:51 65.53 65.55 65.53 65.54 7.7K
14:52 65.54 65.54 65.51 65.51 15.5K
14:53 65.51 65.51 65.48 65.48 7.5K
14:54 65.47 65.47 65.38 65.38 10.0K
14:55 65.41 65.42 65.36 65.36 11.7K
14:56 65.38 65.39 65.36 65.39 8.4K
14:57 65.38 65.40 65.38 65.40 8.7K
14:58 65.39 65.43 65.38 65.40 8.3K
14:59 65.40 65.41 65.40 65.41 6.1K
15:00 65.41 65.41 65.32 65.32 9.3K
15:01 65.30 65.30 65.23 65.23 7.3K
15:02 65.23 65.26 65.23 65.23 12.7K
15:03 65.23 65.26 65.23 65.26 7.8K
15:04 65.26 65.27 65.25 65.27 8.8K
15:05 65.26 65.27 65.23 65.23 17.0K
15:06 65.24 65.25 65.23 65.24 5.7K
15:07 65.24 65.27 65.24 65.26 5.3K
15:08 65.26 65.29 65.25 65.25 16.4K
15:09 65.26 65.27 65.24 65.24 8.1K
15:10 65.26 65.33 65.26 65.32 8.4K
15:11 65.33 65.33 65.28 65.31 18.0K
15:12 65.30 65.34 65.30 65.34 8.9K
15:13 65.34 65.37 65.34 65.36 10.9K
15:14 65.37 65.38 65.37 65.37 8.9K
15:15 65.35 65.35 65.29 65.31 15.1K
15:16 65.30 65.30 65.27 65.30 16.5K
15:17 65.31 65.38 65.31 65.38 8.3K
15:18 65.36 65.36 65.35 65.35 4.1K
15:19 65.36 65.36 65.34 65.36 13.5K
15:20 65.36 65.39 65.36 65.39 5.6K
15:21 65.39 65.40 65.39 65.40 11.9K
15:22 65.42 65.43 65.41 65.43 14.9K
15:23 65.44 65.44 65.40 65.42 13.5K
15:24 65.42 65.46 65.42 65.46 14.7K
15:25 65.45 65.45 65.36 65.36 23.3K
15:26 65.35 65.39 65.35 65.39 12.7K
15:27 65.39 65.39 65.33 65.33 18.3K
15:28 65.33 65.36 65.32 65.36 10.8K
15:29 65.35 65.39 65.33 65.39 13.9K
15:30 65.38 65.38 65.35 65.38 23.2K
15:31 65.38 65.38 65.35 65.35 14.3K
15:32 65.35 65.36 65.32 65.32 9.5K
15:33 65.32 65.39 65.31 65.39 18.8K
15:34 65.36 65.36 65.31 65.31 8.5K
15:35 65.30 65.30 65.24 65.27 16.2K
15:36 65.26 65.27 65.24 65.24 14.5K
15:37 65.24 65.24 65.20 65.19 13.6K
15:38 65.20 65.22 65.17 65.17 20.8K
15:39 65.18 65.25 65.17 65.25 20.1K
15:40 65.25 65.26 65.16 65.17 13.1K
15:41 65.15 65.15 65.12 65.12 20.8K
15:42 65.13 65.18 65.13 65.16 20.8K
15:43 65.16 65.19 65.16 65.18 23.4K
15:44 65.18 65.18 65.13 65.18 17.9K
15:45 65.19 65.26 65.19 65.22 17.5K
15:46 65.20 65.20 65.15 65.16 14.6K
15:47 65.16 65.17 65.14 65.14 17.3K
15:48 65.15 65.19 65.14 65.19 24.9K
15:49 65.18 65.25 65.18 65.24 26.9K
15:50 65.30 65.33 65.25 65.27 40.2K
15:51 65.29 65.30 65.17 65.17 37.6K
15:52 65.17 65.17 65.11 65.11 21.9K
15:53 65.12 65.12 65.04 65.04 34.0K
15:54 65.04 65.25 65.01 65.25 53.8K
15:55 65.36 65.42 65.32 65.35 92.3K
15:56 65.36 65.44 65.32 65.42 86.0K
15:57 65.40 65.47 65.39 65.43 96.9K
15:58 65.41 65.41 65.33 65.35 93.0K
15:59 65.37 65.44 65.37 65.40 2,006.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar