Holen Sie sich die Stockscreener-App
63.17
2.95%
-1.92
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $66.05 | $63.12 | $2.93 | 7,529,808.0 | -2.95% |
| 2025-10-23 | $65.29 | $62.93 | $2.36 | 7,221,746.0 | +0.91% |
| 2025-10-22 | $66.06 | $63.30 | $2.76 | 9,887,970.0 | -4.47% |
| 2025-10-21 | $68.00 | $66.31 | $1.69 | 5,607,603.0 | +0.67% |
| 2025-10-20 | $67.67 | $65.65 | $2.02 | 5,455,363.0 | +2.97% |
| 2025-10-17 | $65.63 | $64.26 | $1.37 | 4,581,212.0 | -0.33% |
| 2025-10-16 | $66.41 | $64.39 | $2.02 | 5,247,205.0 | +0.21% |
| 2025-10-15 | $65.75 | $63.66 | $2.09 | 9,947,787.0 | +0.94% |
| 2025-10-14 | $66.61 | $62.22 | $4.39 | 9,050,159.0 | +0.33% |
| 2025-10-13 | $64.92 | $62.18 | $2.74 | 8,229,117.0 | +6.59% |
| 2025-10-10 | $66.29 | $60.20 | $6.09 | 12,536,700.0 | -8.28% |
| 2025-10-09 | $66.75 | $65.08 | $1.67 | 3,841,491.0 | -1.58% |
| 2025-10-08 | $67.12 | $64.68 | $2.44 | 6,119,788.0 | +3.02% |
| 2025-10-07 | $67.42 | $64.73 | $2.68 | 6,044,975.0 | -2.45% |
| 2025-10-06 | $67.77 | $64.35 | $3.42 | 6,408,287.0 | +0.08% |
| 2025-10-03 | $69.00 | $66.35 | $2.65 | 6,367,519.0 | +0.62% |
| 2025-10-02 | $67.06 | $64.42 | $2.64 | 6,218,421.0 | +3.15% |
| 2025-10-01 | $64.89 | $63.33 | $1.56 | 8,397,898.0 | -0.17% |
| 2025-09-30 | $64.87 | $63.03 | $1.84 | 7,682,827.0 | +0.23% |
| 2025-09-29 | $65.11 | $64.00 | $1.10 | 6,465,424.0 | -0.54% |
| 2025-09-26 | $65.00 | $63.76 | $1.24 | 4,116,390.0 | -0.65% |
| 2025-09-25 | $65.45 | $63.74 | $1.71 | 4,618,294.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $69.00 | $60.20 | $8.80 | 136,222,857.0 | -1.64% |
| 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% |
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% |
2.17%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):