Holen Sie sich die Stockscreener-App
73.16
2.06%
1.48
Handel nachbörslich:
73.16
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $73.52 | $70.98 | $2.54 | 8,109,230.0 | +2.06% |
| 2025-07-01 | $72.50 | $69.32 | $3.18 | 8,030,483.0 | +1.86% |
| 2025-06-30 | $70.77 | $69.50 | $1.27 | 5,861,437.0 | -0.17% |
| 2025-06-27 | $71.53 | $69.78 | $1.75 | 6,884,414.0 | -0.41% |
| 2025-06-26 | $71.85 | $70.68 | $1.17 | 7,056,107.0 | -1.15% |
| 2025-06-25 | $71.68 | $69.34 | $2.34 | 7,584,744.0 | +1.66% |
| 2025-06-24 | $71.33 | $69.63 | $1.70 | 8,419,470.0 | +2.70% |
| 2025-06-23 | $70.63 | $67.97 | $2.66 | 7,514,257.0 | -0.57% |
| 2025-06-20 | $69.68 | $67.38 | $2.30 | 19,066,789.0 | +1.40% |
| 2025-06-18 | $69.31 | $67.54 | $1.77 | 5,641,992.0 | +0.49% |
| 2025-06-17 | $68.75 | $67.24 | $1.51 | 6,934,941.0 | -0.73% |
| 2025-06-16 | $68.36 | $66.48 | $1.88 | 9,208,094.0 | +3.74% |
| 2025-06-13 | $67.33 | $65.50 | $1.83 | 9,838,395.0 | -3.24% |
| 2025-06-12 | $69.19 | $67.69 | $1.50 | 7,699,034.0 | -2.40% |
| 2025-06-11 | $71.01 | $68.84 | $2.17 | 12,726,866.0 | +0.01% |
| 2025-06-10 | $70.57 | $67.66 | $2.91 | 11,946,483.0 | +2.26% |
| 2025-06-09 | $68.61 | $65.91 | $2.70 | 11,967,759.0 | +4.29% |
| 2025-06-06 | $66.06 | $65.09 | $0.965 | 8,881,967.0 | +1.37% |
| 2025-06-05 | $66.37 | $63.63 | $2.74 | 11,867,716.0 | -0.46% |
| 2025-06-04 | $65.28 | $63.05 | $2.23 | 9,192,168.0 | +1.30% |
| 2025-06-03 | $64.08 | $59.89 | $4.19 | 16,318,074.0 | +6.40% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $73.52 | $69.32 | $4.20 | 24,248,943.0 | +3.96% |
| 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% |
4.25%
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):