75.26
price up icon1.91%   1.41
after-market Handel nachbörslich: 70.90 -4.36 -5.79%
loading

Microchip Technology Inc-Aktien (MCHP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $75.56 $73.09 $2.47 8,441,603.0 +1.91%
2025-07-21 $76.09 $73.80 $2.29 6,070,664.0 -1.24%
2025-07-18 $75.63 $74.05 $1.58 5,238,720.0 +0.65%
2025-07-17 $74.55 $73.42 $1.12 6,254,663.0 -0.17%
2025-07-16 $74.44 $72.06 $2.38 7,033,957.0 +1.81%
2025-07-15 $75.40 $73.08 $2.32 6,014,403.0 -1.27%
2025-07-14 $74.47 $72.78 $1.70 5,754,428.0 -0.68%
2025-07-11 $75.06 $73.72 $1.34 4,885,466.0 -0.69%
2025-07-10 $77.20 $74.99 $2.21 7,643,921.0 +0.54%
2025-07-09 $75.58 $73.90 $1.68 6,484,224.0 +0.16%
2025-07-08 $75.75 $72.29 $3.45 11,349,756.0 +4.31%
2025-07-07 $73.56 $71.11 $2.45 7,787,353.0 -2.16%
2025-07-03 $74.40 $72.94 $1.46 3,810,249.0 -0.14%
2025-07-02 $73.52 $70.98 $2.54 8,242,854.0 +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%

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 $77.20 $69.32 $7.88 111,484,347.0 +6.95%
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%
$23.24
price down icon 0.09%
semiconductors ADI
$235.50
price down icon 2.07%
semiconductors MU
$109.22
price down icon 3.54%
semiconductors ARM
$156.50
price down icon 3.35%
$157.99
price down icon 0.62%
semiconductors TXN
$214.92
price up icon 0.16%
Kapitalisierung:     |  Volumen (24h):