Holen Sie sich die Stockscreener-App
65.81
1.68%
1.09
Handel nachbörslich:
65.81
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $66.95 | $65.54 | $1.41 | 11,031,695.0 | +1.68% |
| 2025-12-04 | $65.48 | $63.22 | $2.27 | 10,025,841.0 | +1.75% |
| 2025-12-03 | $63.94 | $58.95 | $4.99 | 22,902,492.0 | +12.17% |
| 2025-12-02 | $57.35 | $53.41 | $3.95 | 11,937,829.0 | +6.14% |
| 2025-12-01 | $54.27 | $52.62 | $1.65 | 5,579,046.0 | -0.28% |
| 2025-11-28 | $53.74 | $52.37 | $1.37 | 3,754,976.0 | +1.92% |
| 2025-11-26 | $53.36 | $51.55 | $1.81 | 6,259,039.0 | +1.43% |
| 2025-11-25 | $52.32 | $49.80 | $2.52 | 9,532,763.0 | +1.13% |
| 2025-11-24 | $51.51 | $50.10 | $1.41 | 11,965,723.0 | +0.69% |
| 2025-11-21 | $51.45 | $48.52 | $2.93 | 11,204,964.0 | +3.84% |
| 2025-11-20 | $51.71 | $48.57 | $3.14 | 10,132,910.0 | -3.50% |
| 2025-11-19 | $51.47 | $50.37 | $1.10 | 8,807,132.0 | -0.14% |
| 2025-11-18 | $51.57 | $50.61 | $0.96 | 9,764,657.0 | -1.61% |
| 2025-11-17 | $53.44 | $50.88 | $2.56 | 8,054,803.0 | -3.33% |
| 2025-11-14 | $54.68 | $53.00 | $1.68 | 8,288,200.0 | -2.43% |
| 2025-11-13 | $56.08 | $54.13 | $1.95 | 10,557,976.0 | -1.47% |
| 2025-11-12 | $56.68 | $55.53 | $1.15 | 6,326,452.0 | +1.68% |
| 2025-11-11 | $55.92 | $54.30 | $1.62 | 8,247,309.0 | -1.26% |
| 2025-11-10 | $57.58 | $55.05 | $2.53 | 9,864,596.0 | -1.55% |
| 2025-11-07 | $56.30 | $52.80 | $3.49 | 19,098,115.0 | -5.17% |
| 2025-11-06 | $61.27 | $59.13 | $2.14 | 10,714,593.0 | -2.38% |
| 2025-11-05 | $62.15 | $59.68 | $2.46 | 8,252,190.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $66.95 | $52.62 | $14.33 | 61,476,903.0 | +22.83% |
| 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% |
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% |
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):