Deutsche Märkte schließen in 4 Stunden 40 Minuten

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,51+1,05 (+1,71%)
Börsenschluss: 04:00PM EDT
61,74 -0,77 (-1,23%)
Vorbörslich: 06:19AM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202262,4963,0461,2862,5162,513.425.100
26. Sept. 202262,1963,2761,2761,4661,464.642.700
23. Sept. 202262,6962,9060,7562,1862,184.725.500
22. Sept. 202264,6564,7062,8963,3163,314.300.400
21. Sept. 202265,6067,6164,6864,7364,733.948.400
20. Sept. 202266,2166,7965,0965,3765,375.180.600
19. Sept. 202264,9266,9364,8266,8966,894.066.300
16. Sept. 202264,0165,7663,2665,7065,706.229.300
15. Sept. 202265,3266,6163,9664,6064,604.397.100
14. Sept. 202263,7266,0963,1565,6965,697.273.400
13. Sept. 202264,7265,3262,9463,1663,166.528.800
12. Sept. 202267,3467,9166,7767,4267,423.506.800
09. Sept. 202266,4667,6366,3566,9666,963.564.500
08. Sept. 202264,4766,0263,9565,7465,744.178.100
07. Sept. 202264,1165,5563,7965,0365,033.703.900
06. Sept. 202264,5465,1163,1763,7563,753.780.300
02. Sept. 202265,7766,7464,1464,5064,504.490.900
01. Sept. 202263,7665,0162,8664,9364,935.225.300
31. Aug. 202265,2165,9764,1365,2565,256.793.600
30. Aug. 202265,4965,6663,5465,0965,095.726.200
29. Aug. 202265,4966,0664,5964,7164,713.834.200
26. Aug. 202270,3170,6365,9265,9665,965.610.700
25. Aug. 202268,8670,7068,7470,5870,583.631.600
24. Aug. 202268,7369,0367,7668,5268,524.729.900
23. Aug. 202268,2169,9268,1169,1269,126.817.700
22. Aug. 202269,3769,7667,8368,0968,094.842.100
19. Aug. 202271,5672,1470,5170,8470,844.797.100
18. Aug. 202271,8373,3871,1572,6972,694.246.100
18. Aug. 20220.301 Dividende
17. Aug. 202273,0573,0669,8371,6971,396.450.200
16. Aug. 202274,1274,7973,3674,0973,784.169.400
15. Aug. 202273,3774,6373,1774,2873,974.328.700
12. Aug. 202271,9473,9971,6773,7173,404.408.200
11. Aug. 202271,1272,3570,7771,3771,073.732.000
10. Aug. 202269,7970,8668,7170,6970,394.192.600
09. Aug. 202269,8970,1067,1068,0067,715.182.700
08. Aug. 202271,1671,8169,6870,9070,603.131.200
05. Aug. 202271,5772,5470,3971,4671,164.005.600
04. Aug. 202273,4373,6872,0372,7672,453.399.100
03. Aug. 202272,2573,5770,5273,2272,916.170.400
02. Aug. 202268,7970,3368,4969,2768,984.438.600
01. Aug. 202268,1069,6167,5069,1668,873.278.000
29. Juli 202267,1069,3166,4568,8668,573.880.900
28. Juli 202266,7567,6165,5267,3767,092.929.300
27. Juli 202264,8467,2364,4866,6766,395.941.000
26. Juli 202264,4164,7463,3963,4963,223.028.500
25. Juli 202264,6864,9663,5964,6064,332.751.700
22. Juli 202266,3566,4364,3164,7264,454.085.000
21. Juli 202265,9466,2364,5766,2065,923.163.600
20. Juli 202264,0065,9763,2365,5565,273.609.700
19. Juli 202262,7364,9162,7164,5264,254.696.200
18. Juli 202262,9463,6061,3661,7561,493.554.800
15. Juli 202261,3062,4660,5962,3862,123.924.800
14. Juli 202259,1261,1258,2560,9360,673.376.200
13. Juli 202258,1959,7157,8559,3459,092.944.100
12. Juli 202259,2760,3458,9159,2058,953.726.200
11. Juli 202258,5659,3858,1058,8758,624.310.200
08. Juli 202258,0359,6257,5059,4559,204.484.000
07. Juli 202257,6158,9957,4058,7558,504.190.300
06. Juli 202256,2456,8655,3756,1555,914.865.100
05. Juli 202254,9656,1654,3356,1455,904.536.200
01. Juli 202257,2057,9955,2956,1655,924.657.500
30. Juni 202257,2059,0856,5558,0857,845.327.300
29. Juni 202258,7759,0657,3158,0557,813.981.700
28. Juni 202262,1862,9259,3959,4559,209.588.400
27. Juni 202261,3561,4160,0960,6760,423.145.700
24. Juni 202259,0761,0858,7260,5860,335.796.000
23. Juni 202259,5659,5657,3057,9157,673.924.200
22. Juni 202258,2959,6157,8958,9658,714.538.100
21. Juni 202259,2959,8858,7359,3559,105.083.600
17. Juni 202257,7058,1456,2457,6057,369.709.900
16. Juni 202259,8459,8456,6257,1356,898.197.100
15. Juni 202261,5862,7360,3461,5561,294.725.900
14. Juni 202260,7161,4960,0060,9560,695.207.700
13. Juni 202262,1362,9759,8459,9859,737.404.500
10. Juni 202265,2865,8163,6764,1563,885.840.700
09. Juni 202268,1869,3566,5566,6366,354.904.100
08. Juni 202270,3370,3768,3468,9168,624.467.100
07. Juni 202269,7770,9069,0270,6870,383.067.600
06. Juni 202272,4372,6569,8370,2369,943.859.900
03. Juni 202272,0872,2070,9871,2470,943.542.600
02. Juni 202270,3873,3670,3873,3273,013.898.300
01. Juni 202272,8773,1870,1271,1670,864.030.400
31. Mai 202272,4773,3070,7972,6572,347.184.700
27. Mai 202270,7772,8270,6472,7972,485.133.300
26. Mai 202267,9770,4967,6270,0669,774.740.200
25. Mai 202266,3568,7266,3068,0667,774.546.700
24. Mai 202266,0467,5765,8267,1066,825.462.100
23. Mai 202266,6668,2465,6967,0066,725.621.300
20. Mai 202267,4467,5064,0666,6766,396.085.600
19. Mai 202265,6967,9065,2266,0165,734.098.400
19. Mai 20220.276 Dividende
18. Mai 202268,4069,0165,7266,1465,596.197.500
17. Mai 202267,4269,3067,1969,2068,625.024.900
16. Mai 202266,3866,9565,6265,9365,384.988.500
13. Mai 202266,5967,7365,9167,0366,475.673.200
12. Mai 202264,1465,5463,5265,4364,886.090.700
11. Mai 202267,3367,9464,4564,5664,026.486.700
10. Mai 202268,6369,4165,7468,2567,688.622.200
09. Mai 202266,2267,3164,1064,3163,776.579.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...