Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Microchip Technology Inc | MCHP | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
91,67 | 91,59 | 93,92 | 91,36 |
MCHP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 92,876 | 93,98 | 87,49 | 90,92 | 6.361.079 | 0,3141 | 0,34% |
1 Monat | 88,15 | 94,63 | 80,90 | 88,57 | 5.452.824 | 5,04 | 5,72% |
3 Monate | 85,50 | 94,63 | 79,94 | 87,22 | 5.514.215 | 7,69 | 8,99% |
6 Monate | 76,32 | 94,63 | 73,58 | 86,30 | 5.270.528 | 16,87 | 22,10% |
1 Jahr | 75,19 | 94,63 | 68,75 | 83,69 | 5.062.999 | 18,00 | 23,94% |
3 Jahre | 145,38 | 166,13 | 54,33 | 81,55 | 4.439.567 | -52,19 | -35,90% |
5 Jahre | 96,73 | 166,67 | 53,15 | 87,51 | 3.656.732 | -3,54 | -3,66% |
MCHP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 91,36 | 1,90 | 2,12% | 91,67 | 92,58 | 90,65 | 6.983.019 |
03 Mai 2024 | 89,46 | 0,67 | 0,75% | 90,035 | 90,271 | 87,49 | 5.406.288 |
02 Mai 2024 | 88,79 | -3,19 | -3,47% | 90,432 | 92,26 | 88,45 | 7.283.878 |
01 Mai 2024 | 91,98 | -1,20 | -1,29% | 92,86 | 93,98 | 91,95 | 6.026.113 |
30 Apr 2024 | 93,18 | -0,42 | -0,45% | 92,876 | 93,9799 | 92,66 | 6.106.099 |
27 Apr 2024 | 93,60 | 1,39 | 1,51% | 91,46 | 94,63 | 91,46 | 5.620.239 |
26 Apr 2024 | 92,21 | 1,53 | 1,69% | 91,87 | 92,49 | 89,82 | 6.240.483 |
25 Apr 2024 | 90,68 | 4,49 | 5,21% | 90,79 | 91,6902 | 89,40 | 7.140.694 |
24 Apr 2024 | 86,19 | 2,66 | 3,18% | 83,87 | 86,96 | 83,74 | 5.321.289 |
23 Apr 2024 | 83,53 | 1,85 | 2,26% | 82,32 | 84,40 | 81,68 | 4.367.794 |
20 Apr 2024 | 81,68 | -2,53 | -3,00% | 83,54 | 84,21 | 80,90 | 6.910.278 |
19 Apr 2024 | 84,21 | -0,86 | -1,01% | 84,56 | 85,92 | 83,78 | 5.261.232 |
18 Apr 2024 | 85,07 | -0,86 | -1,00% | 85,95 | 87,03 | 84,70 | 4.830.989 |
17 Apr 2024 | 85,93 | 0,23 | 0,27% | 86,14 | 86,88 | 85,46 | 3.448.973 |
16 Apr 2024 | 85,70 | 0,06 | 0,07% | 87,21 | 87,839 | 85,05 | 4.388.795 |
13 Apr 2024 | 85,64 | -3,64 | -4,08% | 87,69 | 88,61 | 85,56 | 5.434.496 |
12 Apr 2024 | 89,28 | 1,19 | 1,35% | 88,79 | 89,49 | 87,55 | 4.074.205 |
11 Apr 2024 | 88,09 | -3,58 | -3,91% | 89,48 | 89,62 | 87,9474 | 4.508.189 |
10 Apr 2024 | 91,67 | 2,52 | 2,83% | 90,26 | 91,76 | 90,05 | 4.984.980 |
09 Apr 2024 | 89,15 | 1,58 | 1,80% | 88,15 | 89,37 | 87,57 | 5.074.813 |