Holen Sie sich die Stockscreener-App
66.65
1.43%
-0.97
Handel nachbörslich:
66.35
-0.30
-0.45%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $67.22 | $66.28 | $0.935 | 8,186,047.0 | -1.43% |
| 2025-08-26 | $69.30 | $67.26 | $2.04 | 8,732,076.0 | -1.36% |
| 2025-08-25 | $69.14 | $67.97 | $1.17 | 5,326,117.0 | -0.85% |
| 2025-08-22 | $70.70 | $66.14 | $4.56 | 12,427,068.0 | +4.60% |
| 2025-08-21 | $66.68 | $65.70 | $0.98 | 5,929,764.0 | -0.99% |
| 2025-08-20 | $66.91 | $63.68 | $3.23 | 10,206,756.0 | +3.17% |
| 2025-08-19 | $66.40 | $64.40 | $2.00 | 5,067,444.0 | -1.30% |
| 2025-08-18 | $66.01 | $65.04 | $0.97 | 4,886,728.0 | -0.23% |
| 2025-08-15 | $66.55 | $65.60 | $0.95 | 7,739,481.0 | -0.42% |
| 2025-08-14 | $66.33 | $63.41 | $2.92 | 6,831,233.0 | +0.37% |
| 2025-08-13 | $66.12 | $64.17 | $1.95 | 8,378,933.0 | +1.94% |
| 2025-08-12 | $66.50 | $61.68 | $4.82 | 12,667,365.0 | +5.82% |
| 2025-08-11 | $62.89 | $60.84 | $2.05 | 10,235,748.0 | -1.49% |
| 2025-08-08 | $63.95 | $60.88 | $3.07 | 20,067,212.0 | -6.57% |
| 2025-08-07 | $68.38 | $65.78 | $2.60 | 13,495,418.0 | +0.08% |
| 2025-08-06 | $67.44 | $65.65 | $1.79 | 6,358,100.0 | -1.43% |
| 2025-08-05 | $68.18 | $65.38 | $2.80 | 9,871,721.0 | +0.81% |
| 2025-08-04 | $67.50 | $66.44 | $1.06 | 8,548,421.0 | +0.35% |
| 2025-08-01 | $68.61 | $64.67 | $3.94 | 11,540,666.0 | -1.82% |
| 2025-07-31 | $70.06 | $66.81 | $3.25 | 15,356,396.0 | -3.84% |
| 2025-07-30 | $71.10 | $69.48 | $1.62 | 6,421,907.0 | -0.55% |
| 2025-07-29 | $71.54 | $69.83 | $1.71 | 5,447,202.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $70.70 | $60.84 | $9.86 | 184,682,345.0 | -1.39% |
| 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% |
2.05%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):