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 65.71 65.73 65.31 65.31 59.8K
09:31 65.35 65.35 65.21 65.28 16.3K
09:32 65.39 65.39 65.30 65.30 0.7K
09:33 65.32 65.33 65.10 65.20 7.0K
09:34 65.22 65.43 65.11 65.35 11.5K
09:35 65.51 65.83 65.51 65.83 3.9K
09:36 65.77 65.77 65.71 65.71 4.3K
09:37 65.72 65.92 65.72 65.92 8.8K
09:38 65.93 66.12 65.93 66.02 14.5K
09:39 66.06 66.08 66.01 66.01 8.6K
09:40 66.08 66.08 66.05 66.05 5.5K
09:41 65.99 66.05 65.96 65.96 4.5K
09:42 65.97 65.97 65.80 65.80 4.8K
09:43 65.89 65.98 65.89 65.96 12.6K
09:44 66.00 66.07 66.00 66.05 3.2K
09:45 66.12 66.12 66.04 66.04 5.3K
09:46 66.04 66.15 66.04 66.15 7.8K
09:47 66.17 66.35 66.17 66.35 10.2K
09:48 66.36 66.36 66.27 66.28 6.3K
09:49 66.28 66.32 66.24 66.32 8.3K
09:50 66.32 66.32 66.17 66.17 10.5K
09:51 66.21 66.21 66.11 66.12 9.1K
09:52 66.12 66.31 66.12 66.31 9.9K
09:53 66.34 66.34 66.11 66.11 17.6K
09:54 66.20 66.20 66.15 66.19 5.1K
09:55 66.20 66.27 66.20 66.24 8.2K
09:56 66.25 66.41 66.23 66.31 15.6K
09:57 66.33 66.33 66.23 66.30 8.8K
09:58 66.34 66.43 66.30 66.41 12.2K
09:59 66.47 66.50 66.42 66.46 4.5K
10:00 66.49 66.50 66.25 66.26 14.5K
10:01 66.22 66.22 66.03 66.06 17.5K
10:02 66.05 66.05 65.95 65.95 7.1K
10:03 65.93 65.99 65.85 65.88 9.2K
10:04 65.83 65.83 65.54 65.54 18.6K
10:05 65.51 65.53 65.41 65.43 12.6K
10:06 65.51 65.62 65.51 65.55 14.6K
10:07 65.53 65.53 65.44 65.44 6.1K
10:08 65.46 65.55 65.44 65.49 6.9K
10:09 65.51 65.60 65.51 65.59 8.0K
10:10 65.60 65.66 65.60 65.65 6.5K
10:11 65.67 65.67 65.57 65.58 5.7K
10:12 65.58 65.58 65.52 65.52 4.4K
10:13 65.52 65.55 65.51 65.54 5.8K
10:14 65.51 65.58 65.49 65.58 3.3K
10:15 65.57 65.57 65.46 65.48 5.5K
10:16 65.50 65.59 65.49 65.53 11.7K
10:17 65.52 65.57 65.51 65.51 3.5K
10:18 65.51 65.55 65.51 65.51 5.8K
10:19 65.49 65.50 65.44 65.46 11.8K
10:20 65.47 65.51 65.44 65.49 11.7K
10:21 65.47 65.47 65.35 65.40 12.5K
10:22 65.38 65.38 65.34 65.35 3.1K
10:23 65.50 65.61 65.50 65.58 17.9K
10:24 65.62 65.62 65.54 65.58 8.0K
10:25 65.55 65.55 65.51 65.52 3.0K
10:26 65.55 65.57 65.49 65.49 5.4K
10:27 65.46 65.51 65.45 65.44 5.0K
10:28 65.45 65.52 65.45 65.51 10.2K
10:29 65.50 65.60 65.34 65.60 23.1K
10:30 65.55 65.55 65.45 65.45 5.4K
10:31 65.49 65.52 65.40 65.40 3.4K
10:32 65.39 65.39 65.31 65.31 5.0K
10:33 65.36 65.36 65.27 65.31 4.8K
10:34 65.31 65.37 65.31 65.35 6.9K
10:35 65.32 65.37 65.31 65.34 7.8K
10:36 65.35 65.43 65.35 65.43 7.5K
10:37 65.38 65.41 65.38 65.40 4.1K
10:38 65.41 65.41 65.32 65.32 4.3K
10:39 65.28 65.33 65.28 65.32 6.1K
10:40 65.36 65.38 65.33 65.33 2.4K
10:41 65.34 65.35 65.31 65.35 8.2K
10:42 65.40 65.40 65.36 65.38 9.9K
10:43 65.39 65.44 65.39 65.41 8.5K
10:44 65.38 65.39 65.36 65.38 4.6K
10:45 65.38 65.49 65.38 65.45 10.6K
10:46 65.46 65.49 65.44 65.49 7.3K
10:47 65.45 65.48 65.37 65.38 8.5K
10:48 65.40 65.48 65.37 65.48 7.2K
10:49 65.48 65.51 65.48 65.51 2.4K
10:50 65.48 65.59 65.48 65.59 8.4K
10:51 65.60 65.64 65.57 65.64 7.9K
10:52 65.65 65.65 65.59 65.59 6.2K
10:53 65.61 65.61 65.56 65.58 6.0K
10:54 65.59 65.69 65.59 65.69 4.8K
10:55 65.69 65.74 65.69 65.74 7.9K
10:56 65.75 65.75 65.67 65.67 5.4K
10:57 65.70 65.71 65.67 65.69 5.5K
10:58 65.68 65.69 65.66 65.69 4.1K
10:59 65.69 65.72 65.68 65.68 3.0K
11:00 65.65 65.68 65.63 65.63 6.3K
11:01 65.69 65.72 65.63 65.64 15.6K
11:02 65.63 65.63 65.59 65.59 3.6K
11:03 65.57 65.57 65.52 65.55 10.7K
11:04 65.59 65.59 65.57 65.58 4.1K
11:05 65.58 65.69 65.58 65.69 12.3K
11:06 65.71 65.73 65.62 65.62 8.2K
11:07 65.65 65.65 65.56 65.58 4.1K
11:08 65.60 65.60 65.50 65.52 5.8K
11:09 65.52 65.59 65.52 65.59 9.3K
11:10 65.57 65.60 65.57 65.59 6.2K
11:11 65.63 65.70 65.63 65.70 7.8K
11:12 65.69 65.69 65.68 65.68 7.5K
11:13 65.62 65.68 65.61 65.68 11.3K
11:14 65.70 65.73 65.66 65.66 17.4K
11:15 65.68 65.71 65.66 65.71 8.0K
11:16 65.69 65.69 65.64 65.64 6.1K
11:17 65.67 65.68 65.66 65.67 2.5K
11:18 65.70 65.74 65.69 65.71 5.2K
11:19 65.72 65.77 65.70 65.77 13.9K
11:20 65.86 65.86 65.81 65.83 22.2K
11:21 65.86 66.01 65.86 65.99 38.2K
11:22 65.98 65.98 65.95 65.97 6.3K
11:23 65.94 65.97 65.85 65.87 10.2K
11:24 65.87 65.87 65.87 65.86 2.2K
11:25 65.86 65.88 65.82 65.88 4.9K
11:26 65.85 65.89 65.85 65.85 8.6K
11:27 65.88 65.90 65.87 65.86 17.4K
11:28 65.86 65.92 65.85 65.90 5.8K
11:29 65.88 65.89 65.88 65.88 2.7K
11:30 65.83 65.83 65.75 65.76 5.4K
11:31 65.75 65.78 65.65 65.67 3.7K
11:32 65.67 65.71 65.67 65.67 3.8K
11:33 65.68 65.76 65.67 65.76 9.6K
11:34 65.75 65.76 65.75 65.75 2.2K
11:35 65.72 65.73 65.68 65.68 3.7K
11:36 65.71 65.71 65.66 65.66 3.5K
11:37 65.67 65.69 65.63 65.63 10.0K
11:38 65.63 65.63 65.49 65.51 4.5K
11:39 65.50 65.56 65.47 65.56 6.5K
11:40 65.66 65.66 65.58 65.58 12.6K
11:41 65.55 65.57 65.55 65.57 4.7K
11:42 65.57 65.57 65.49 65.49 3.8K
11:43 65.52 65.57 65.52 65.57 2.9K
11:44 65.55 65.62 65.55 65.61 7.4K
11:45 65.56 65.60 65.56 65.60 3.7K
11:46 65.60 65.63 65.59 65.59 7.7K
11:47 65.55 65.57 65.52 65.52 7.0K
11:48 65.54 65.56 65.53 65.56 6.1K
11:49 65.50 65.51 65.50 65.51 3.2K
11:50 65.52 65.55 65.52 65.52 5.9K
11:51 65.53 65.55 65.48 65.50 4.4K
11:52 65.47 65.50 65.46 65.50 3.5K
11:53 65.48 65.48 65.43 65.43 3.0K
11:54 65.47 65.50 65.46 65.49 4.2K
11:55 65.51 65.53 65.51 65.53 5.3K
11:56 65.50 65.51 65.46 65.46 4.0K
11:57 65.48 65.50 65.46 65.50 3.6K
11:58 65.50 65.57 65.50 65.57 3.1K
11:59 65.60 65.60 65.56 65.56 3.9K
12:00 65.58 65.58 65.58 65.58 2.1K
12:01 65.55 65.55 65.47 65.47 4.7K
12:02 65.47 65.50 65.47 65.47 7.2K
12:03 65.48 65.50 65.48 65.47 1.7K
12:04 65.46 65.49 65.45 65.49 3.4K
12:05 65.51 65.53 65.51 65.52 4.8K
12:06 65.53 65.55 65.51 65.54 20.2K
12:07 65.54 65.56 65.54 65.56 5.9K
12:08 65.54 65.54 65.45 65.45 7.3K
12:09 65.42 65.45 65.40 65.41 3.5K
12:10 65.39 65.39 65.25 65.25 8.2K
12:11 65.30 65.38 65.27 65.38 17.0K
12:12 65.35 65.35 65.35 65.35 0.7K
12:13 65.33 65.34 65.31 65.31 1.4K
12:14 65.37 65.39 65.36 65.39 3.3K
12:15 65.40 65.42 65.40 65.41 3.0K
12:16 65.41 65.41 65.36 65.39 1.9K
12:17 65.39 65.44 65.39 65.44 7.6K
12:18 65.43 65.48 65.43 65.47 6.0K
12:19 65.49 65.49 65.49 65.49 1.3K
12:20 65.51 65.51 65.49 65.51 3.1K
12:21 65.51 65.53 65.51 65.53 1.9K
12:22 65.52 65.54 65.52 65.52 3.5K
12:23 65.51 65.51 65.51 65.51 1.2K
12:24 65.51 65.53 65.50 65.50 3.8K
12:25 65.52 65.53 65.51 65.51 1.0K
12:26 65.50 65.52 65.49 65.52 4.1K
12:27 65.52 65.55 65.52 65.52 3.0K
12:28 65.55 65.55 65.54 65.54 7.5K
12:29 65.51 65.52 65.51 65.52 1.8K
12:30 65.52 65.53 65.47 65.47 4.4K
12:31 65.48 65.49 65.46 65.46 1.7K
12:32 65.45 65.45 65.36 65.37 7.0K
12:33 65.38 65.42 65.38 65.42 4.8K
12:34 65.43 65.43 65.43 65.43 2.6K
12:35 65.40 65.45 65.38 65.45 9.1K
12:36 65.45 65.45 65.40 65.41 3.6K
12:37 65.42 65.46 65.42 65.46 2.6K
12:38 65.47 65.53 65.47 65.52 3.7K
12:39 65.52 65.52 65.43 65.43 2.3K
12:40 65.39 65.41 65.39 65.40 1.3K
12:41 65.40 65.43 65.40 65.42 3.6K
12:42 65.41 65.42 65.38 65.39 20.3K
12:43 65.38 65.38 65.33 65.33 2.8K
12:44 65.40 65.42 65.40 65.41 15.6K
12:45 65.39 65.42 65.39 65.42 4.3K
12:46 65.42 65.44 65.35 65.40 10.6K
12:47 65.42 65.43 65.39 65.39 7.5K
12:48 65.38 65.38 65.38 65.38 1.6K
12:49 65.38 65.42 65.38 65.41 2.4K
12:50 65.42 65.42 65.38 65.39 4.5K
12:51 65.39 65.41 65.31 65.31 2.4K
12:52 65.34 65.34 65.31 65.31 2.2K
12:53 65.33 65.41 65.33 65.36 17.2K
12:54 65.35 65.36 65.34 65.36 6.5K
12:55 65.34 65.34 65.33 65.33 2.1K
12:56 65.31 65.31 65.27 65.28 3.9K
12:57 65.29 65.35 65.26 65.35 7.4K
12:58 65.35 65.39 65.33 65.33 4.5K
12:59 65.33 65.34 65.32 65.33 2.3K
13:00 65.36 65.49 65.36 65.49 19.1K
13:01 65.44 65.52 65.44 65.52 4.2K
13:02 65.48 65.48 65.43 65.44 3.0K
13:03 65.42 65.43 65.42 65.43 9.4K
13:04 65.41 65.41 65.37 65.37 4.7K
13:05 65.38 65.38 65.32 65.32 6.1K
13:06 65.30 65.34 65.30 65.32 14.9K
13:07 65.31 65.33 65.28 65.28 3.7K
13:08 65.29 65.37 65.29 65.37 4.0K
13:09 65.37 65.39 65.37 65.37 3.4K
13:10 65.39 65.45 65.38 65.44 35.0K
13:11 65.45 65.50 65.45 65.49 4.5K
13:12 65.49 65.50 65.49 65.50 3.3K
13:13 65.51 65.55 65.50 65.55 5.2K
13:14 65.57 65.57 65.50 65.52 5.2K
13:15 65.51 65.51 65.42 65.49 5.4K
13:16 65.46 65.48 65.44 65.44 4.8K
13:17 65.41 65.45 65.37 65.37 4.0K
13:18 65.36 65.36 65.32 65.32 3.8K
13:19 65.30 65.32 65.20 65.22 6.6K
13:20 65.22 65.22 65.17 65.18 5.7K
13:21 65.19 65.21 65.18 65.18 10.4K
13:22 65.19 65.26 65.19 65.24 6.8K
13:23 65.26 65.28 65.24 65.24 2.6K
13:24 65.26 65.26 65.23 65.26 5.5K
13:25 65.27 65.30 65.24 65.24 6.9K
13:26 65.21 65.25 65.19 65.19 3.4K
13:27 65.22 65.22 65.12 65.14 4.3K
13:28 65.14 65.16 65.13 65.13 3.5K
13:29 65.15 65.17 65.14 65.14 5.7K
13:30 65.13 65.16 65.12 65.12 8.8K
13:31 65.13 65.13 65.10 65.09 4.7K
13:32 65.07 65.15 65.07 65.15 11.5K
13:33 65.15 65.15 65.11 65.11 4.0K
13:34 65.12 65.12 65.06 65.08 3.5K
13:35 65.08 65.10 65.04 65.08 11.0K
13:36 65.07 65.13 65.05 65.10 25.5K
13:37 65.09 65.11 65.06 65.06 3.4K
13:38 65.12 65.13 65.09 65.08 10.0K
13:39 65.09 65.09 65.04 65.08 10.9K
13:40 65.08 65.09 65.04 65.04 11.2K
13:41 65.05 65.05 64.95 64.95 25.6K
13:42 64.98 65.02 64.92 64.92 13.5K
13:43 64.95 64.95 64.86 64.95 13.7K
13:44 64.93 64.93 64.79 64.79 12.3K
13:45 64.82 64.83 64.75 64.76 18.3K
13:46 64.75 64.78 64.64 64.64 18.1K
13:47 64.65 64.77 64.65 64.77 15.3K
13:48 64.80 64.87 64.80 64.86 12.1K
13:49 64.88 64.92 64.87 64.88 9.3K
13:50 64.81 64.87 64.80 64.85 6.2K
13:51 64.83 64.84 64.74 64.80 4.8K
13:52 64.79 64.82 64.78 64.82 4.3K
13:53 64.83 64.87 64.83 64.87 4.6K
13:54 64.86 64.86 64.83 64.83 4.6K
13:55 64.82 64.86 64.81 64.81 6.1K
13:56 64.83 64.83 64.70 64.70 9.1K
13:57 64.71 64.74 64.71 64.73 9.7K
13:58 64.73 64.76 64.73 64.74 6.3K
13:59 64.75 64.81 64.74 64.77 7.9K
14:00 64.74 64.87 64.70 64.87 20.9K
14:01 64.87 64.89 64.82 64.89 17.1K
14:02 64.92 64.93 64.84 64.84 18.1K
14:03 64.81 64.81 64.80 64.80 24.6K
14:04 64.81 64.84 64.81 64.82 15.3K
14:05 64.82 64.82 64.72 64.72 29.6K
14:06 64.71 64.78 64.71 64.72 5.6K
14:07 64.71 64.71 64.68 64.68 5.1K
14:08 64.69 64.72 64.66 64.70 9.6K
14:09 64.69 64.73 64.69 64.71 2.4K
14:10 64.71 64.73 64.70 64.70 8.8K
14:11 64.70 64.72 64.70 64.70 4.8K
14:12 64.70 64.75 64.70 64.70 11.6K
14:13 64.69 64.71 64.68 64.68 4.1K
14:14 64.68 64.71 64.67 64.69 5.4K
14:15 64.69 64.69 64.65 64.65 6.3K
14:16 64.66 64.68 64.60 64.60 5.2K
14:17 64.61 64.69 64.60 64.63 18.5K
14:18 64.70 64.70 64.61 64.61 7.7K
14:19 64.63 64.63 64.53 64.56 23.5K
14:20 64.58 64.63 64.58 64.61 11.9K
14:21 64.64 64.64 64.58 64.62 15.7K
14:22 64.61 64.61 64.57 64.58 6.2K
14:23 64.59 64.62 64.56 64.58 8.5K
14:24 64.58 64.66 64.58 64.65 19.6K
14:25 64.67 64.75 64.67 64.75 5.3K
14:26 64.75 64.77 64.74 64.77 7.1K
14:27 64.77 64.78 64.75 64.78 3.5K
14:28 64.75 64.78 64.74 64.78 6.5K
14:29 64.76 64.76 64.69 64.69 4.4K
14:30 64.71 64.71 64.67 64.69 6.7K
14:31 64.70 64.76 64.69 64.75 10.4K
14:32 64.75 64.76 64.74 64.76 5.9K
14:33 64.76 64.76 64.72 64.72 5.5K
14:34 64.73 64.74 64.68 64.68 5.4K
14:35 64.69 64.70 64.68 64.69 7.3K
14:36 64.69 64.70 64.67 64.70 5.9K
14:37 64.68 64.70 64.67 64.69 26.6K
14:38 64.70 64.76 64.70 64.76 20.2K
14:39 64.73 64.73 64.67 64.67 8.6K
14:40 64.66 64.68 64.63 64.63 7.2K
14:41 64.65 64.66 64.62 64.66 7.0K
14:42 64.68 64.68 64.65 64.65 5.1K
14:43 64.68 64.68 64.62 64.62 7.7K
14:44 64.63 64.63 64.59 64.59 6.1K
14:45 64.59 64.61 64.59 64.59 8.2K
14:46 64.59 64.66 64.59 64.63 12.0K
14:47 64.64 64.67 64.64 64.65 10.3K
14:48 64.64 64.64 64.55 64.55 7.4K
14:49 64.55 64.56 64.54 64.54 8.5K
14:50 64.56 64.61 64.56 64.56 11.0K
14:51 64.56 64.60 64.54 64.54 12.2K
14:52 64.54 64.55 64.53 64.55 8.4K
14:53 64.54 64.54 64.49 64.50 5.4K
14:54 64.53 64.56 64.53 64.56 8.4K
14:55 64.57 64.62 64.57 64.62 8.6K
14:56 64.62 64.66 64.60 64.66 7.6K
14:57 64.69 64.69 64.65 64.66 6.9K
14:58 64.66 64.69 64.65 64.67 11.9K
14:59 64.67 64.67 64.61 64.61 4.2K
15:00 64.62 64.65 64.62 64.64 5.9K
15:01 64.62 64.66 64.62 64.66 5.5K
15:02 64.66 64.70 64.63 64.63 8.0K
15:03 64.63 64.63 64.61 64.61 7.5K
15:04 64.61 64.61 64.59 64.60 6.9K
15:05 64.60 64.65 64.60 64.60 12.6K
15:06 64.59 64.60 64.57 64.58 6.4K
15:07 64.57 64.57 64.53 64.55 4.5K
15:08 64.52 64.53 64.49 64.49 7.9K
15:09 64.51 64.54 64.49 64.54 9.6K
15:10 64.54 64.58 64.54 64.58 19.9K
15:11 64.58 64.60 64.57 64.60 10.7K
15:12 64.59 64.59 64.57 64.58 5.6K
15:13 64.57 64.57 64.55 64.57 4.3K
15:14 64.54 64.54 64.48 64.48 3.7K
15:15 64.51 64.53 64.50 64.51 10.8K
15:16 64.53 64.59 64.53 64.59 9.8K
15:17 64.59 64.61 64.59 64.61 7.0K
15:18 64.60 64.63 64.60 64.63 6.6K
15:19 64.63 64.63 64.62 64.61 4.1K
15:20 64.61 64.61 64.58 64.58 7.5K
15:21 64.56 64.63 64.56 64.63 14.5K
15:22 64.62 64.65 64.61 64.64 9.0K
15:23 64.65 64.67 64.65 64.66 12.5K
15:24 64.66 64.66 64.64 64.65 6.0K
15:25 64.63 64.64 64.62 64.64 10.9K
15:26 64.62 64.62 64.59 64.59 6.7K
15:27 64.58 64.58 64.54 64.54 11.7K
15:28 64.54 64.58 64.54 64.57 17.4K
15:29 64.59 64.64 64.58 64.63 9.8K
15:30 64.63 64.69 64.63 64.68 9.6K
15:31 64.67 64.67 64.63 64.66 10.5K
15:32 64.67 64.69 64.65 64.69 11.5K
15:33 64.72 64.74 64.71 64.73 9.6K
15:34 64.74 64.74 64.69 64.71 15.7K
15:35 64.71 64.71 64.66 64.67 10.7K
15:36 64.68 64.72 64.68 64.73 10.4K
15:37 64.73 64.73 64.64 64.64 10.7K
15:38 64.63 64.63 64.58 64.61 16.8K
15:39 64.61 64.66 64.61 64.66 21.6K
15:40 64.67 64.67 64.57 64.57 16.5K
15:41 64.58 64.63 64.57 64.62 21.3K
15:42 64.61 64.69 64.59 64.68 16.8K
15:43 64.68 64.70 64.66 64.70 11.5K
15:44 64.70 64.70 64.65 64.65 18.6K
15:45 64.64 64.65 64.62 64.65 9.6K
15:46 64.62 64.64 64.61 64.61 15.3K
15:47 64.62 64.62 64.56 64.56 15.6K
15:48 64.58 64.61 64.56 64.61 19.6K
15:49 64.61 64.63 64.60 64.63 26.7K
15:50 64.66 64.71 64.61 64.61 40.2K
15:51 64.63 64.66 64.61 64.64 25.8K
15:52 64.65 64.69 64.63 64.63 22.2K
15:53 64.60 64.66 64.59 64.60 43.8K
15:54 64.61 64.72 64.60 64.72 41.0K
15:55 64.65 64.70 64.62 64.62 63.3K
15:56 64.65 64.65 64.59 64.59 51.5K
15:57 64.59 64.63 64.55 64.63 81.1K
15:58 64.64 64.67 64.64 64.67 85.6K
15:59 64.70 64.72 64.67 64.71 2,578.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar