Holen Sie sich die Stockscreener-App
39.43
2.26%
0.87
Handel nachbörslich:
39.27
-0.16
-0.41%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Microchip Technology Inc-Aktien (MCHP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $39.53 | $37.41 | $2.12 | 16,392,686.0 | +2.26% |
| 2025-04-17 | $38.71 | $37.58 | $1.13 | 7,776,411.0 | +1.61% |
| 2025-04-16 | $38.40 | $36.32 | $2.08 | 14,563,560.0 | -2.01% |
| 2025-04-15 | $39.61 | $38.31 | $1.30 | 6,692,320.0 | -0.39% |
| 2025-04-14 | $40.31 | $38.25 | $2.06 | 9,919,020.0 | +0.44% |
| 2025-04-11 | $38.92 | $35.48 | $3.45 | 19,561,840.0 | -0.26% |
| 2025-04-10 | $41.60 | $37.40 | $4.20 | 23,844,818.0 | -13.56% |
| 2025-04-09 | $45.58 | $35.10 | $10.48 | 29,799,903.0 | +27.05% |
| 2025-04-08 | $39.13 | $34.14 | $4.99 | 15,085,724.0 | -7.22% |
| 2025-04-07 | $40.00 | $34.12 | $5.88 | 24,514,712.0 | +5.16% |
| 2025-04-04 | $40.18 | $36.10 | $4.08 | 26,422,887.0 | -11.03% |
| 2025-04-03 | $46.80 | $39.57 | $7.23 | 29,154,398.0 | -16.80% |
| 2025-04-02 | $49.47 | $47.48 | $1.99 | 6,400,990.0 | +0.89% |
| 2025-04-01 | $48.71 | $47.21 | $1.50 | 10,217,612.0 | +0.19% |
| 2025-03-31 | $48.84 | $47.44 | $1.41 | 14,103,431.0 | -0.60% |
| 2025-03-28 | $50.47 | $48.27 | $2.20 | 12,053,979.0 | -4.11% |
| 2025-03-27 | $51.89 | $50.19 | $1.70 | 5,360,713.0 | -2.65% |
| 2025-03-26 | $53.13 | $51.58 | $1.55 | 5,952,410.0 | -0.36% |
| 2025-03-25 | $54.08 | $52.28 | $1.80 | 8,280,995.0 | -2.84% |
| 2025-03-24 | $54.48 | $52.81 | $1.67 | 10,432,572.0 | +4.20% |
Microchip Technology Inc-Aktien (MCHP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Microchip Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCHP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Microchip Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Microchip Technology Inc-Aktien (MCHP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $49.47 | $34.12 | $15.34 | 256,739,567.0 | -18.55% |
| 2025-03 | $62.64 | $47.44 | $15.20 | 208,641,195.0 | -17.75% |
| 2025-02 | $65.34 | $50.21 | $15.13 | 209,710,708.0 | +8.40% |
| 2025-01 | $59.86 | $53.98 | $5.88 | 157,261,011.0 | -5.32% |
Microchip Technology Inc-Aktien (MCHP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.04 | $55.27 | $15.77 | 179,498,000.0 | -16.21% |
| 2024-11 | $77.20 | $62.62 | $14.58 | 140,986,126.0 | -7.09% |
| 2024-10 | $80.33 | $72.67 | $7.66 | 108,779,658.0 | -8.62% |
| 2024-09 | $81.64 | $73.15 | $8.49 | 124,445,146.0 | -2.28% |
| 2024-08 | $89.59 | $71.77 | $17.83 | 154,104,432.0 | -7.46% |
| 2024-07 | $96.98 | $82.94 | $14.04 | 127,853,714.0 | -2.97% |
| 2024-06 | $98.10 | $88.17 | $9.93 | 123,799,797.0 | -5.89% |
| 2024-05 | $100.6 | $87.49 | $13.08 | 121,840,353.0 | +5.71% |
| 2024-04 | $94.63 | $80.90 | $13.73 | 106,057,893.0 | +2.53% |
| 2024-03 | $94.19 | $84.56 | $9.62 | 115,574,386.0 | +6.62% |
| 2024-02 | $86.43 | $79.94 | $6.49 | 120,276,690.0 | -1.22% |
| 2024-01 | $92.71 | $81.72 | $10.99 | 115,795,345.0 | -5.54% |
Microchip Technology Inc-Aktien (MCHP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $94.14 | $82.84 | $11.30 | 90,244,053.0 | +8.08% |
| 2023-11 | $85.13 | $68.75 | $16.38 | 110,757,153.0 | +17.04% |
| 2023-10 | $81.67 | $69.21 | $12.46 | 98,696,548.0 | -8.66% |
| 2023-09 | $82.88 | $75.24 | $7.64 | 77,760,971.0 | -4.63% |
| 2023-08 | $93.71 | $77.22 | $16.49 | 112,086,923.0 | -12.88% |
| 2023-07 | $94.30 | $85.91 | $8.39 | 99,777,481.0 | +4.86% |
| 2023-06 | $90.05 | $74.17 | $15.88 | 104,261,052.0 | +19.04% |
| 2023-05 | $80.13 | $70.75 | $9.38 | 117,899,117.0 | +3.11% |
| 2023-04 | $84.33 | $70.30 | $14.03 | 75,906,525.0 | -12.88% |
| 2023-03 | $85.78 | $76.17 | $9.61 | 113,336,250.0 | +3.39% |
| 2023-02 | $87.76 | $77.88 | $9.88 | 101,755,389.0 | +4.39% |
| 2023-01 | $78.59 | $68.41 | $10.19 | 86,494,928.0 | +10.49% |
2.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):