Holen Sie sich die Stockscreener-App
77.90
1.22%
-0.96
Handel nachbörslich:
77.90
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $80.36 | $75.56 | $4.80 | 10,962,703.0 | -1.22% |
| 2026-07-24 | $81.24 | $78.03 | $3.21 | 9,250,850.0 | -3.06% |
| 2026-07-23 | $83.39 | $80.19 | $3.20 | 11,528,281.0 | -4.32% |
| 2026-07-22 | $85.66 | $81.84 | $3.81 | 6,461,074.0 | +1.97% |
| 2026-07-21 | $83.87 | $81.52 | $2.36 | 11,976,691.0 | +3.56% |
| 2026-07-20 | $83.42 | $80.33 | $3.09 | 7,842,698.0 | -0.56% |
| 2026-07-17 | $82.00 | $78.00 | $4.00 | 12,351,520.0 | -0.88% |
| 2026-07-16 | $84.82 | $80.85 | $3.97 | 11,947,177.0 | -5.31% |
| 2026-07-15 | $88.14 | $83.58 | $4.56 | 7,295,741.0 | -0.98% |
| 2026-07-14 | $88.65 | $86.39 | $2.26 | 10,102,267.0 | +3.42% |
| 2026-07-13 | $87.00 | $83.88 | $3.12 | 10,118,760.0 | -4.92% |
| 2026-07-10 | $89.45 | $86.52 | $2.93 | 6,279,889.0 | +0.37% |
| 2026-07-09 | $90.85 | $87.71 | $3.14 | 11,101,946.0 | +3.24% |
| 2026-07-08 | $86.12 | $83.14 | $2.98 | 6,854,520.0 | +1.59% |
| 2026-07-07 | $84.95 | $81.60 | $3.35 | 12,988,184.0 | -3.93% |
| 2026-07-06 | $89.52 | $86.60 | $2.92 | 7,940,649.0 | +3.49% |
| 2026-07-02 | $90.06 | $82.85 | $7.21 | 14,065,102.0 | -4.57% |
| 2026-07-01 | $91.40 | $88.61 | $2.79 | 14,166,120.0 | -2.75% |
| 2026-06-30 | $92.02 | $88.02 | $4.00 | 16,043,729.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $91.40 | $75.56 | $15.84 | 194,196,875.0 | -14.58% |
| 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% |
0.01%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):