Holen Sie sich die Stockscreener-App
81.32
3.59%
2.82
Handel nachbörslich:
81.18
-0.14
-0.17%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $83.39 | $80.80 | $2.59 | 7,730,361.0 | +3.59% |
| 2026-10-01 | $79.31 | $76.87 | $2.44 | 6,785,225.0 | +0.94% |
| 2026-09-30 | $79.65 | $77.73 | $1.92 | 5,721,861.0 | -1.28% |
| 2026-09-29 | $80.37 | $78.47 | $1.90 | 7,592,974.0 | +1.04% |
| 2026-09-28 | $78.25 | $75.92 | $2.33 | 9,365,808.0 | -0.91% |
| 2026-09-25 | $78.96 | $74.93 | $4.03 | 9,622,236.0 | +5.36% |
| 2026-09-24 | $74.75 | $73.13 | $1.62 | 8,720,338.0 | -1.11% |
| 2026-09-23 | $75.77 | $73.77 | $2.00 | 7,702,550.0 | -0.38% |
| 2026-09-22 | $76.55 | $74.44 | $2.11 | 7,449,145.0 | +1.39% |
| 2026-09-21 | $75.17 | $72.74 | $2.43 | 9,284,336.0 | +2.06% |
| 2026-09-18 | $73.40 | $71.06 | $2.34 | 15,563,840.0 | +3.46% |
| 2026-09-17 | $71.80 | $70.10 | $1.70 | 7,751,134.0 | +1.77% |
| 2026-09-16 | $72.91 | $68.75 | $4.16 | 6,852,809.0 | -2.66% |
| 2026-09-15 | $72.40 | $70.42 | $1.98 | 6,740,146.0 | +0.01% |
| 2026-09-14 | $72.38 | $70.69 | $1.69 | 10,678,021.0 | -3.67% |
| 2026-09-11 | $75.16 | $72.45 | $2.71 | 8,666,222.0 | +3.66% |
| 2026-09-10 | $72.60 | $70.94 | $1.66 | 7,593,513.0 | -1.96% |
| 2026-09-09 | $74.27 | $72.55 | $1.72 | 5,103,965.0 | -0.50% |
| 2026-09-08 | $74.84 | $72.83 | $2.01 | 8,725,783.0 | -1.07% |
| 2026-09-04 | $74.86 | $73.21 | $1.65 | 7,693,844.0 | +1.45% |
| 2026-09-03 | $73.29 | $70.85 | $2.44 | 5,651,067.0 | +0.48% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $83.39 | $76.87 | $6.52 | 22,245,947.0 | +4.56% |
| 2026-09 | $80.37 | $68.75 | $11.62 | 176,443,964.0 | +5.88% |
| 2026-08 | $85.97 | $72.58 | $13.39 | 196,099,252.0 | -1.13% |
| 2026-07 | $91.40 | $71.23 | $20.17 | 236,809,624.0 | -18.54% |
| 2026-06 | $104.0 | $85.06 | $18.97 | 281,855,650.0 | -3.65% |
| 2026-05 | $105.9 | $89.16 | $16.75 | 228,323,423.0 | +1.87% |
| 2026-04 | $93.03 | $62.62 | $30.41 | 196,931,024.0 | +43.80% |
| 2026-03 | $74.71 | $59.31 | $15.40 | 197,347,198.0 | -13.44% |
| 2026-02 | $83.35 | $72.32 | $11.03 | 185,361,172.0 | -1.69% |
| 2026-01 | $81.43 | $64.15 | $17.28 | 185,387,314.0 | +19.15% |
Microchip Technology Inc-Aktien (MCHP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $69.56 | $52.62 | $16.94 | 180,731,798.0 | +20.72% |
| 2025-11 | $63.45 | $48.52 | $14.92 | 174,659,082.0 | -14.16% |
| 2025-10 | $69.00 | $60.20 | $8.80 | 163,377,665.0 | -2.80% |
| 2025-09 | $67.87 | $61.10 | $6.77 | 145,973,444.0 | -1.20% |
| 2025-08 | $70.70 | $60.84 | $9.86 | 200,158,060.0 | -3.83% |
| 2025-07 | $77.20 | $66.73 | $10.47 | 166,947,967.0 | -3.95% |
| 2025-06 | $71.85 | $57.43 | $14.42 | 193,918,115.0 | +21.24% |
| 2025-05 | $63.12 | $45.60 | $17.52 | 212,498,419.0 | +25.95% |
| 2025-04 | $49.47 | $34.12 | $15.34 | 316,702,445.0 | -4.81% |
| 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% |
1.57%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):