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
2025-09-30 64.27 64.87 63.03 64.20 6.1M
2025-09-29 65.00 65.11 64.01 64.06 3.9M
2025-09-26 64.67 65.00 63.76 64.42 4.1M
2025-09-25 65.45 65.45 63.74 64.84 4.6M
2025-09-24 64.85 66.25 64.67 65.85 5.9M
2025-09-23 65.74 66.51 64.48 64.71 6.2M
2025-09-22 65.50 66.20 65.01 65.40 6.5M
2025-09-19 66.31 66.50 63.87 65.15 13.3M
2025-09-18 67.03 67.87 65.96 66.26 9.8M
2025-09-17 64.39 67.62 63.99 65.78 7.4M
2025-09-16 63.64 64.72 63.29 64.45 7.7M
2025-09-15 64.00 64.67 62.27 63.17 6.8M
2025-09-12 65.12 65.65 64.41 64.70 4.6M
2025-09-11 64.74 65.22 63.78 65.02 6.5M
2025-09-10 64.91 65.70 64.17 64.74 5.4M
2025-09-09 65.29 65.68 64.43 64.76 4.2M
2025-09-08 66.35 66.88 64.83 65.30 7.2M
2025-09-05 64.74 67.09 64.36 65.92 7.8M
2025-09-04 64.00 64.71 61.10 64.43 11.1M
2025-09-03 63.55 63.75 61.60 63.28 7.0M
2025-09-02 63.27 63.85 62.28 63.60 6.6M
2025-08-29 65.07 65.68 64.32 65.00 9.2M
2025-08-28 66.60 67.57 65.08 65.25 14.0M
2025-08-27 66.94 67.22 66.29 66.65 8.2M
2025-08-26 68.28 69.30 67.26 67.62 8.7M
2025-08-25 69.14 69.14 67.97 68.55 5.3M
2025-08-22 66.25 70.70 66.14 69.14 12.4M
2025-08-21 66.43 66.68 65.70 66.10 5.9M
2025-08-20 65.00 66.91 63.68 66.76 10.2M
2025-08-19 65.56 66.40 64.40 64.71 5.1M
2025-08-18 65.64 66.01 65.04 65.56 5.0M
2025-08-15 66.13 66.55 65.60 65.71 7.7M
2025-08-14 64.55 66.33 63.41 65.99 6.8M
2025-08-13 64.82 66.12 64.17 65.75 8.4M
2025-08-12 61.94 66.50 61.68 64.50 12.7M
2025-08-11 61.92 62.89 60.84 60.95 10.2M
2025-08-08 61.58 63.95 60.88 61.87 20.1M
2025-08-07 67.81 68.38 65.78 66.22 13.8M
2025-08-06 66.90 67.44 65.65 66.17 6.4M
2025-08-05 67.64 68.18 65.38 67.13 9.9M
2025-08-04 66.83 67.50 66.45 66.59 8.6M
2025-08-01 68.55 68.61 64.67 66.36 11.5M
2025-07-31 69.70 70.06 66.81 67.59 15.4M
2025-07-30 70.92 71.10 69.48 70.29 6.4M
2025-07-29 71.03 71.54 69.83 70.68 5.4M
2025-07-28 69.71 71.08 69.35 70.53 6.8M
2025-07-25 67.77 69.27 67.68 69.21 8.4M
2025-07-24 68.92 69.42 66.73 67.81 13.4M
2025-07-23 70.70 71.75 68.20 70.25 19.5M
2025-07-22 73.41 75.56 73.09 75.26 8.8M
2025-07-21 75.15 76.09 73.80 73.85 6.2M
2025-07-18 75.18 75.63 74.05 74.78 5.2M
2025-07-17 74.22 74.55 73.42 74.30 6.3M
2025-07-16 72.90 74.44 72.06 74.43 7.0M
2025-07-15 75.02 75.40 73.08 73.11 6.0M
2025-07-14 73.58 74.47 72.78 74.05 5.8M
2025-07-11 74.03 75.06 73.73 74.56 4.9M
2025-07-10 75.60 77.20 74.99 75.08 7.6M
2025-07-09 74.39 75.58 73.90 74.68 6.5M
2025-07-08 72.70 75.75 72.29 74.56 11.4M
2025-07-07 72.96 73.57 71.12 71.48 7.8M
2025-07-03 73.83 74.40 72.94 73.06 3.8M
2025-07-02 71.51 73.52 70.98 73.16 8.2M
2025-07-01 69.46 72.50 69.32 71.68 8.0M
2025-06-30 70.63 70.77 69.50 70.37 5.9M
2025-06-27 71.05 71.53 69.78 70.49 6.9M
2025-06-26 71.65 71.85 70.68 70.78 7.1M
2025-06-25 70.30 71.68 69.34 71.60 7.6M
2025-06-24 69.80 71.34 69.63 70.43 8.4M
2025-06-23 69.07 70.63 67.97 68.58 7.5M
2025-06-20 69.49 69.68 67.38 68.97 19.1M
2025-06-18 68.00 69.31 67.54 68.02 5.6M
2025-06-17 67.58 68.75 67.24 67.69 6.9M
2025-06-16 66.75 68.36 66.48 68.19 9.2M
2025-06-13 66.54 67.33 65.50 65.73 9.8M
2025-06-12 68.70 69.19 67.69 67.93 7.7M
2025-06-11 70.23 71.01 68.84 69.60 12.7M
2025-06-10 68.46 70.57 67.66 69.59 12.1M
2025-06-09 66.03 68.61 65.91 68.05 12.0M
2025-06-06 65.69 66.06 65.09 65.25 8.9M
2025-06-05 65.00 66.37 63.63 64.37 11.9M
2025-06-04 64.35 65.28 63.05 64.67 9.2M
2025-06-03 60.42 64.08 59.89 63.84 16.3M
2025-06-02 57.69 60.29 57.43 60.00 9.3M
2025-05-30 58.24 58.63 56.62 58.04 10.8M
2025-05-29 59.04 59.59 57.38 58.11 6.6M
2025-05-28 58.86 59.09 57.40 57.46 8.3M
2025-05-27 57.42 59.52 56.75 58.68 11.2M
2025-05-23 55.99 56.32 54.54 56.19 10.1M
2025-05-22 59.25 59.78 57.56 58.05 11.5M
2025-05-21 59.82 61.41 58.88 59.25 7.2M
2025-05-20 60.00 60.92 59.79 60.80 6.1M
2025-05-19 59.63 61.05 59.39 60.57 8.2M
2025-05-16 60.67 61.22 60.13 61.21 6.6M
2025-05-15 60.32 61.36 59.30 60.80 8.4M
2025-05-14 62.00 62.08 60.26 60.65 10.6M
2025-05-13 60.95 63.12 60.60 62.30 11.0M
2025-05-12 59.99 62.49 59.34 60.96 20.9M
2025-05-09 55.75 58.06 53.83 55.33 21.4M
2025-05-08 48.93 50.26 48.56 49.14 11.3M
2025-05-07 47.66 48.40 46.92 48.08 9.6M
2025-05-06 47.00 47.70 46.68 47.24 6.5M
2025-05-05 47.23 48.33 46.84 47.78 8.2M
2025-05-02 47.16 48.53 47.11 47.91 9.4M
2025-05-01 47.03 47.20 45.60 45.98 8.7M
2025-04-30 44.54 46.24 44.17 46.08 10.8M
2025-04-29 45.81 46.72 45.51 45.92 8.3M
2025-04-28 46.66 47.85 45.90 47.01 7.1M
2025-04-25 46.27 47.50 46.07 46.89 7.7M
2025-04-24 44.12 47.33 44.12 47.12 20.4M
2025-04-23 42.77 43.37 41.63 41.93 10.2M
2025-04-22 40.15 41.05 39.58 40.29 11.7M
2025-04-21 37.60 39.53 37.41 39.43 16.4M
2025-04-17 38.68 38.71 37.58 38.56 7.8M
2025-04-16 37.25 38.40 36.32 37.95 14.6M
2025-04-15 39.09 39.61 38.31 38.73 6.7M
2025-04-14 39.93 40.31 38.25 38.88 9.9M
2025-04-11 36.92 38.92 35.48 38.71 20.7M
2025-04-10 41.37 41.60 37.40 38.81 24.4M
2025-04-09 35.50 45.58 35.10 44.90 29.9M
2025-04-08 39.76 39.97 34.14 35.34 17.3M
2025-04-07 35.59 40.00 34.13 38.09 24.9M
2025-04-04 38.93 40.18 36.22 36.22 26.4M
2025-04-03 46.80 46.80 39.57 40.71 29.2M
2025-04-02 47.64 49.47 47.48 48.93 6.4M
2025-04-01 48.42 48.71 47.21 48.50 10.2M
2025-03-31 48.18 48.84 47.44 48.41 14.1M
2025-03-28 50.34 50.47 48.27 48.70 12.1M
2025-03-27 51.77 51.89 50.19 50.79 5.5M
2025-03-26 52.42 53.13 51.58 52.17 6.1M
2025-03-25 53.50 54.08 52.28 52.36 8.7M
2025-03-24 53.11 54.48 52.81 53.89 12.9M
2025-03-21 50.62 52.37 49.92 51.72 29.8M
2025-03-20 52.28 52.42 50.96 51.00 13.9M
2025-03-19 53.97 55.37 53.91 54.57 6.0M
2025-03-18 54.81 54.93 53.68 54.20 3.8M
2025-03-17 53.64 55.71 53.62 55.26 6.2M
2025-03-14 52.72 53.62 52.28 53.50 7.3M
2025-03-13 51.54 53.51 51.32 51.89 6.0M
2025-03-12 52.58 53.34 51.64 51.90 7.3M
2025-03-11 54.19 54.40 51.07 52.24 9.1M
2025-03-10 57.96 58.06 52.80 53.45 16.1M
2025-03-07 58.14 60.03 57.83 59.77 8.2M
2025-03-06 58.43 60.03 57.78 58.26 10.6M
2025-03-05 58.70 59.83 56.90 59.64 8.6M
2025-03-04 58.64 60.29 57.98 58.14 14.0M
2025-03-03 62.52 62.64 57.36 57.95 19.5M
2025-02-28 57.16 58.92 56.60 58.86 13.3M
2025-02-27 59.53 59.77 56.70 57.12 11.5M
2025-02-26 60.27 60.37 58.44 59.77 8.5M
2025-02-25 60.88 62.02 59.46 60.17 9.4M
2025-02-24 60.98 62.28 60.69 60.83 9.8M
2025-02-21 64.40 64.42 60.66 61.07 13.5M
2025-02-20 64.81 65.34 63.25 64.30 14.6M
2025-02-19 58.54 64.58 57.94 63.59 20.9M
2025-02-18 56.16 58.28 56.16 57.86 11.3M
2025-02-14 54.45 55.90 54.22 55.76 7.1M
2025-02-13 53.63 54.66 53.45 54.26 6.8M
2025-02-12 52.06 53.93 51.94 53.85 8.1M
2025-02-11 51.42 53.15 51.42 52.58 7.8M
2025-02-10 52.37 53.09 51.41 52.05 9.5M
2025-02-07 52.26 53.25 50.21 51.89 17.5M
2025-02-06 53.51 54.22 52.71 53.11 13.3M
2025-02-05 51.80 53.54 51.44 53.50 12.0M
2025-02-04 52.43 53.00 52.19 52.60 11.0M
2025-02-03 53.00 53.22 51.37 52.26 11.3M
2025-01-31 54.78 56.29 53.98 54.30 10.3M
2025-01-30 55.70 55.85 54.18 55.16 8.5M
2025-01-29 56.69 56.80 55.36 56.03 5.2M
2025-01-28 56.52 56.80 55.37 56.28 9.8M
2025-01-27 57.80 58.34 56.63 57.23 15.1M
2025-01-24 58.89 59.17 55.75 56.39 10.3M
2025-01-23 57.69 59.58 56.97 59.57 6.3M
2025-01-22 58.22 59.36 58.03 58.48 6.9M
2025-01-21 58.10 59.67 57.61 58.51 7.0M
2025-01-17 57.49 58.47 57.18 57.97 8.3M
2025-01-16 57.00 57.27 55.34 56.19 7.9M
2025-01-15 58.05 58.43 56.96 57.00 9.0M
2025-01-14 56.21 56.91 55.38 56.88 6.0M
2025-01-13 54.83 56.03 54.82 55.91 6.7M
2025-01-10 55.48 55.87 54.47 55.19 7.6M
2025-01-08 57.37 57.50 56.01 56.38 6.2M
2025-01-07 58.77 59.28 57.21 57.47 10.2M
2025-01-06 57.85 59.86 57.80 58.29 6.9M
2025-01-03 57.00 58.14 56.24 57.67 5.5M
2025-01-02 58.03 58.46 56.41 56.88 11.9M