Holen Sie sich die Stockscreener-App
73.21
0.38%
-0.1744
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $74.27 | $72.79 | $1.48 | 1,317,286.0 | -0.26% |
| 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% |
| 2026-09-02 | $73.19 | $70.67 | $2.52 | 5,835,367.0 | +1.89% |
| 2026-09-01 | $72.37 | $70.45 | $1.92 | 14,129,005.0 | -2.78% |
| 2026-08-31 | $74.06 | $72.75 | $1.31 | 7,047,239.0 | +0.71% |
| 2026-08-28 | $75.58 | $72.67 | $2.91 | 11,080,524.0 | -3.39% |
| 2026-08-27 | $75.57 | $73.71 | $1.86 | 7,519,593.0 | +1.94% |
| 2026-08-26 | $74.41 | $72.91 | $1.50 | 6,195,522.0 | +0.75% |
| 2026-08-25 | $75.32 | $73.13 | $2.19 | 6,001,018.0 | -0.96% |
| 2026-08-24 | $75.23 | $72.77 | $2.47 | 10,307,717.0 | -2.46% |
| 2026-08-21 | $77.00 | $75.06 | $1.94 | 4,628,519.0 | +0.36% |
| 2026-08-20 | $77.42 | $75.67 | $1.74 | 6,499,957.0 | -1.65% |
| 2026-08-19 | $79.75 | $76.97 | $2.78 | 8,831,568.0 | -1.42% |
| 2026-08-18 | $78.47 | $75.65 | $2.82 | 12,739,412.0 | -2.58% |
| 2026-08-17 | $81.41 | $79.37 | $2.04 | 8,441,833.0 | +1.38% |
| 2026-08-14 | $79.34 | $77.27 | $2.08 | 7,756,389.0 | +1.91% |
| 2026-08-13 | $80.42 | $77.60 | $2.83 | 7,304,276.0 | -2.20% |
| 2026-08-12 | $83.74 | $79.30 | $4.44 | 8,719,576.0 | -1.95% |
| 2026-08-11 | $83.44 | $80.67 | $2.77 | 6,630,301.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $74.86 | $70.45 | $4.41 | 43,352,352.0 | -0.35% |
| 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% |
5.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):