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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 90.75 91.33 89.72 90.18 2.5M
2023-12-28 91.48 91.77 90.77 90.84 2.4M
2023-12-27 91.58 91.79 90.63 91.12 3.4M
2023-12-26 90.53 91.78 90.52 91.31 2.4M
2023-12-22 90.58 91.41 89.66 90.19 2.4M
2023-12-21 89.95 90.36 88.89 89.88 5.0M
2023-12-20 90.53 91.16 88.47 88.55 5.8M
2023-12-19 91.64 92.06 91.09 91.39 3.9M
2023-12-18 92.60 92.63 90.80 91.31 4.3M
2023-12-15 93.42 94.14 92.06 92.20 10.9M
2023-12-14 90.90 93.18 90.66 92.96 7.9M
2023-12-13 89.36 90.86 87.97 89.86 4.9M
2023-12-12 88.45 89.68 88.01 89.23 3.9M
2023-12-11 87.18 89.47 86.92 88.91 5.8M
2023-12-08 85.46 86.75 85.40 86.08 3.8M
2023-12-07 84.30 86.33 83.77 85.81 5.8M
2023-12-06 84.76 85.18 83.33 83.62 4.1M
2023-12-05 83.89 83.95 82.89 83.55 3.2M
2023-12-04 84.12 84.55 82.99 84.49 4.7M
2023-12-01 83.11 84.80 82.84 84.66 3.9M
2023-11-30 83.48 83.84 82.47 83.44 7.4M
2023-11-29 83.30 84.69 82.81 82.98 3.6M
2023-11-28 81.67 82.30 81.14 81.82 3.3M
2023-11-27 82.39 82.62 81.51 81.76 3.5M
2023-11-24 82.47 83.31 82.16 83.26 1.6M
2023-11-22 83.44 84.18 82.35 82.46 3.1M
2023-11-21 83.86 84.00 82.08 82.51 3.9M
2023-11-20 83.23 85.13 83.21 84.71 4.0M
2023-11-17 82.47 83.69 82.03 83.53 4.9M
2023-11-16 82.35 82.66 81.17 82.16 5.4M
2023-11-15 82.01 84.16 81.58 82.50 6.6M
2023-11-14 79.35 81.85 79.23 81.28 7.0M
2023-11-13 76.65 76.91 75.69 76.62 3.6M
2023-11-10 74.17 77.77 73.92 77.56 6.2M
2023-11-09 75.77 76.15 73.58 73.70 5.7M
2023-11-08 76.04 76.17 75.09 75.36 4.4M
2023-11-07 75.28 76.08 74.62 75.31 5.1M
2023-11-06 76.32 76.42 74.08 75.12 5.0M
2023-11-03 75.12 77.00 74.20 76.43 10.0M
2023-11-02 72.35 73.99 71.92 73.60 9.7M
2023-11-01 70.51 71.14 68.75 71.04 8.1M
2023-10-31 70.50 71.46 70.21 71.29 6.7M
2023-10-30 70.88 71.34 69.21 70.66 6.8M
2023-10-27 73.71 73.71 71.94 72.26 4.2M
2023-10-26 72.52 74.09 72.07 72.76 4.6M
2023-10-25 74.14 74.22 70.91 71.38 8.5M
2023-10-24 75.09 76.41 74.59 76.03 4.8M
2023-10-23 74.92 75.74 73.80 74.39 3.6M
2023-10-20 76.83 77.10 75.18 75.36 3.6M
2023-10-19 78.12 78.68 76.48 76.79 4.1M
2023-10-18 77.41 78.66 76.60 77.99 4.7M
2023-10-17 77.40 79.95 77.06 78.91 3.7M
2023-10-16 77.79 79.24 77.61 78.95 4.8M
2023-10-13 80.86 81.16 77.23 77.46 4.8M
2023-10-12 81.36 81.67 79.79 80.51 4.2M
2023-10-11 81.02 81.62 79.95 81.23 3.1M
2023-10-10 79.89 81.61 79.54 80.78 4.3M
2023-10-09 78.67 79.55 78.14 79.43 2.9M
2023-10-06 76.91 80.02 76.29 79.54 5.3M
2023-10-05 77.75 78.19 76.29 77.35 3.3M
2023-10-04 76.79 78.07 76.47 77.77 3.5M
2023-10-03 77.26 78.59 76.16 76.75 3.7M
2023-10-02 78.28 79.03 77.13 78.37 3.4M
2023-09-29 79.45 79.58 77.66 78.05 3.3M
2023-09-28 76.63 79.31 76.33 78.61 4.3M
2023-09-27 76.74 76.94 75.24 76.50 3.6M
2023-09-26 77.07 77.07 75.63 76.05 4.0M
2023-09-25 76.51 77.55 76.21 77.43 2.2M
2023-09-22 76.61 77.81 76.41 77.08 3.7M
2023-09-21 75.80 77.37 75.67 76.09 4.7M
2023-09-20 78.39 78.69 76.66 76.72 2.7M
2023-09-19 77.58 78.15 76.82 77.78 2.2M
2023-09-18 77.32 78.16 76.80 77.95 3.7M
2023-09-15 79.72 79.72 77.17 77.63 8.6M
2023-09-14 79.78 80.63 78.42 80.03 3.7M
2023-09-13 78.64 79.78 78.38 78.67 3.3M
2023-09-12 78.80 79.95 78.19 78.37 4.0M
2023-09-11 80.00 80.13 78.04 79.46 3.7M
2023-09-08 79.10 79.71 78.44 78.78 4.9M
2023-09-07 79.12 79.45 78.09 79.10 6.2M
2023-09-06 81.72 82.59 80.19 81.06 4.0M
2023-09-05 81.69 82.34 80.93 81.56 3.3M
2023-09-01 82.84 82.88 81.62 82.29 2.1M
2023-08-31 82.31 82.76 81.55 81.84 4.6M
2023-08-30 81.59 82.36 80.34 81.99 4.9M
2023-08-29 79.82 82.24 79.62 81.97 4.1M
2023-08-28 80.05 80.75 79.64 80.29 3.8M
2023-08-25 78.08 79.67 77.22 79.37 4.6M
2023-08-24 81.16 81.44 77.60 77.76 6.6M
2023-08-23 78.63 81.50 78.51 80.59 5.6M
2023-08-22 81.57 81.85 79.71 80.23 2.9M
2023-08-21 79.70 80.81 79.06 80.52 4.5M
2023-08-18 78.39 79.78 77.59 79.41 4.3M
2023-08-17 79.85 79.97 78.84 79.10 4.0M
2023-08-16 80.48 80.96 79.62 79.77 4.0M
2023-08-15 82.35 82.67 80.83 80.89 3.9M
2023-08-14 81.55 83.05 81.35 83.04 4.5M
2023-08-11 82.37 83.03 81.62 81.77 3.8M
2023-08-10 85.06 85.13 82.50 83.31 4.5M
2023-08-09 84.72 85.34 83.59 84.06 6.4M
2023-08-08 83.20 84.69 82.33 84.53 4.2M
2023-08-07 83.69 84.85 83.41 84.81 5.6M
2023-08-04 86.02 87.13 82.02 83.46 11.2M
2023-08-03 88.70 90.63 87.71 89.52 6.0M
2023-08-02 92.50 92.50 89.95 90.27 5.2M
2023-08-01 92.62 93.71 91.90 93.35 3.5M
2023-07-31 93.49 94.30 93.29 93.94 4.7M
2023-07-28 91.81 93.40 90.53 93.10 5.7M
2023-07-27 90.81 92.51 89.66 90.43 8.1M
2023-07-26 89.31 89.66 87.87 88.33 4.5M
2023-07-25 89.57 91.44 89.48 90.84 4.3M
2023-07-24 89.58 90.74 88.23 88.87 3.4M
2023-07-21 89.45 90.58 89.04 89.72 10.0M
2023-07-20 90.19 90.75 87.77 88.24 6.0M
2023-07-19 93.37 93.58 91.60 91.73 2.6M
2023-07-18 91.61 93.52 91.56 93.34 3.5M
2023-07-17 89.29 92.79 89.02 92.18 4.2M
2023-07-14 92.15 92.45 89.34 89.72 3.8M
2023-07-13 91.39 92.75 90.84 92.36 5.1M
2023-07-12 89.68 91.55 89.52 90.71 4.3M
2023-07-11 89.48 89.82 87.11 88.39 4.1M
2023-07-10 87.02 88.97 87.02 88.89 6.7M
2023-07-07 87.09 87.84 86.55 86.62 4.9M
2023-07-06 86.67 87.70 85.91 86.89 6.1M
2023-07-05 89.57 89.76 88.22 88.43 5.2M
2023-07-03 90.71 91.39 88.89 90.69 2.5M
2023-06-30 88.27 90.05 87.96 89.59 5.3M
2023-06-29 86.38 87.27 85.78 86.98 3.5M
2023-06-28 85.80 86.96 85.59 85.88 4.2M
2023-06-27 83.12 87.08 82.90 86.78 4.9M
2023-06-26 82.39 83.83 82.23 82.84 3.7M
2023-06-23 81.65 82.28 80.80 81.97 4.6M
2023-06-22 82.58 83.55 81.93 83.12 3.3M
2023-06-21 83.63 84.58 82.90 82.96 3.9M
2023-06-20 84.73 85.26 83.14 84.39 4.3M
2023-06-16 86.44 86.44 84.85 85.49 9.2M
2023-06-15 85.76 86.38 85.27 85.37 5.1M
2023-06-14 85.60 87.13 85.05 86.64 5.9M
2023-06-13 83.74 85.86 83.74 85.71 8.0M
2023-06-12 80.80 83.35 80.61 82.92 5.7M
2023-06-09 81.98 82.11 79.37 80.07 3.3M
2023-06-08 81.17 81.88 80.16 80.75 5.0M
2023-06-07 77.99 81.83 77.98 80.99 8.1M
2023-06-06 75.15 77.70 75.01 77.50 4.8M
2023-06-05 77.50 77.63 74.74 75.27 4.2M
2023-06-02 77.14 77.80 75.73 77.20 3.4M
2023-06-01 75.85 77.44 74.17 76.66 5.4M
2023-05-31 76.29 77.46 74.93 75.26 7.9M
2023-05-30 80.00 80.13 76.24 76.85 4.9M
2023-05-26 75.00 78.97 74.70 78.32 8.2M
2023-05-25 73.12 74.43 71.35 74.14 7.5M
2023-05-24 74.90 75.50 72.56 73.62 7.8M
2023-05-23 78.32 78.83 77.47 77.62 4.6M
2023-05-22 77.38 79.63 77.35 79.19 4.8M
2023-05-19 78.00 78.36 77.47 77.87 3.7M
2023-05-18 77.14 78.49 76.76 78.30 5.4M
2023-05-17 75.07 76.88 74.44 76.60 4.1M
2023-05-16 75.40 76.17 73.99 74.05 3.4M
2023-05-15 73.67 75.42 73.24 75.38 3.2M
2023-05-12 73.99 74.18 72.80 73.81 2.9M
2023-05-11 73.85 73.98 71.84 73.15 4.6M
2023-05-10 73.51 74.59 73.27 74.17 6.9M
2023-05-09 73.45 73.52 71.53 72.71 5.0M
2023-05-08 75.19 75.85 73.72 74.27 4.2M
2023-05-05 71.00 76.56 70.75 75.18 9.5M
2023-05-04 75.71 76.28 74.83 76.03 6.1M
2023-05-03 76.15 77.98 75.85 76.25 5.5M
2023-05-02 76.30 78.01 75.21 76.12 5.5M
2023-05-01 73.40 76.01 73.40 75.38 5.3M
2023-04-28 72.09 73.10 71.61 72.99 4.5M
2023-04-27 72.69 72.79 70.30 71.80 7.7M
2023-04-26 75.04 75.24 73.64 74.11 4.2M
2023-04-25 76.93 76.93 74.35 74.37 5.9M
2023-04-24 76.75 77.28 76.26 77.27 2.9M
2023-04-21 77.10 77.14 76.17 76.80 3.7M
2023-04-20 77.74 78.71 76.95 77.50 6.4M
2023-04-19 80.19 80.19 78.67 79.38 2.9M
2023-04-18 81.48 82.26 80.02 80.77 3.4M
2023-04-17 78.83 80.70 78.75 80.54 2.8M
2023-04-14 80.33 81.40 78.79 79.53 2.8M
2023-04-13 79.26 80.68 78.42 80.13 2.9M
2023-04-12 81.29 81.58 79.06 79.23 2.4M
2023-04-11 81.15 81.55 80.38 80.55 2.8M
2023-04-10 78.18 80.76 77.91 80.55 3.1M
2023-04-06 78.46 79.90 77.34 78.70 3.4M
2023-04-05 80.99 80.99 78.18 79.52 6.2M
2023-04-04 83.05 83.06 80.81 81.64 4.2M
2023-04-03 83.55 84.33 81.87 82.71 3.4M
2023-03-31 82.49 83.92 82.25 83.78 3.1M
2023-03-30 82.05 83.09 81.64 82.78 3.6M
2023-03-29 79.40 81.51 78.92 80.87 4.7M
2023-03-28 77.42 77.92 76.17 77.86 4.3M
2023-03-27 79.58 79.79 76.99 77.55 7.2M
2023-03-24 81.38 81.79 78.91 79.43 5.5M
2023-03-23 82.01 83.79 80.67 82.30 4.9M
2023-03-22 82.25 83.72 80.47 80.57 5.0M
2023-03-21 83.00 83.78 81.45 82.29 3.8M
2023-03-20 81.04 82.83 80.57 82.29 3.8M
2023-03-17 82.21 82.24 79.90 80.71 8.8M
2023-03-16 80.10 82.80 79.48 82.25 6.3M
2023-03-15 82.05 82.28 79.05 80.51 6.1M
2023-03-14 82.76 83.71 81.83 83.24 5.8M
2023-03-13 80.58 82.37 80.08 81.28 5.8M
2023-03-10 83.85 84.07 81.31 81.57 4.7M
2023-03-09 84.61 85.78 83.08 83.26 4.8M
2023-03-08 82.13 84.65 82.13 84.52 5.6M
2023-03-07 82.77 83.81 81.32 82.11 4.4M
2023-03-06 83.15 83.62 81.58 81.97 3.4M
2023-03-03 81.25 82.87 80.42 82.60 5.0M
2023-03-02 79.56 81.56 78.96 81.05 3.4M
2023-03-01 81.37 81.95 80.58 80.78 3.4M
2023-02-28 80.45 82.09 80.26 81.03 3.7M
2023-02-27 81.41 81.61 80.42 80.62 3.2M
2023-02-24 80.08 80.40 79.44 79.68 4.3M
2023-02-23 81.45 81.88 79.76 81.20 4.8M
2023-02-22 81.13 81.20 79.17 79.78 4.0M
2023-02-21 82.37 83.21 80.37 80.68 6.8M
2023-02-17 84.00 84.11 82.52 83.27 4.7M
2023-02-16 84.66 85.66 84.30 84.64 4.8M
2023-02-15 84.29 86.00 84.15 85.91 4.0M
2023-02-14 83.43 85.78 83.06 84.88 4.6M
2023-02-13 82.88 84.47 82.80 84.33 4.4M
2023-02-10 84.09 84.17 81.95 82.60 6.3M
2023-02-09 86.20 86.82 84.27 84.89 4.8M
2023-02-08 85.82 86.42 84.60 84.79 4.2M
2023-02-07 84.63 87.00 84.16 86.52 6.4M
2023-02-06 84.29 86.24 83.80 84.47 5.8M
2023-02-03 83.72 87.76 83.51 85.34 8.9M
2023-02-02 82.02 84.95 82.00 84.53 8.9M
2023-02-01 77.90 82.08 77.88 81.16 7.2M
2023-01-31 75.68 77.74 75.64 77.62 9.7M
2023-01-30 76.81 77.41 75.49 75.68 4.6M
2023-01-27 77.31 78.60 77.10 77.68 4.5M
2023-01-26 77.31 78.36 76.24 78.26 4.8M
2023-01-25 74.57 76.22 73.80 76.13 3.7M
2023-01-24 75.43 76.64 75.26 75.72 3.2M
2023-01-23 73.85 76.66 73.85 76.31 4.6M
2023-01-20 72.53 73.75 71.47 73.60 3.9M
2023-01-19 73.52 73.67 71.41 71.75 4.9M
2023-01-18 75.38 76.08 73.83 73.90 4.4M
2023-01-17 74.87 75.77 73.59 74.49 3.0M
2023-01-13 74.77 75.07 73.91 74.92 4.0M
2023-01-12 75.67 75.91 73.98 75.24 3.4M
2023-01-11 75.74 75.99 74.73 75.40 4.0M
2023-01-10 73.99 75.53 73.37 75.45 2.7M
2023-01-09 74.00 75.39 73.56 73.80 3.4M
2023-01-06 70.68 73.26 69.74 72.77 4.9M
2023-01-05 69.86 70.78 68.98 69.10 4.0M
2023-01-04 70.61 71.61 69.58 70.79 5.2M
2023-01-03 71.29 71.58 68.41 69.10 3.5M