Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,89 | 40,53 | 0,00 | 40,27 | 6,72% | - |
| 25.02.2021 | 39,27 | 39,29 | 0,00 | 37,74 | -7,23% | - |
| 24.02.2021 | 39,52 | 40,77 | 0,00 | 40,68 | 1,07% | - |
| 23.02.2021 | 39,00 | 40,37 | 37,86 | 40,25 | -0,56% | - |
| 22.02.2021 | 41,60 | 41,67 | 40,17 | 40,47 | -3,33% | - |
| 19.02.2021 | 41,31 | 41,92 | 40,63 | 41,87 | 5,04% | - |
| 18.02.2021 | 39,63 | 40,10 | 39,36 | 39,86 | -2,99% | - |
| 17.02.2021 | 40,92 | 41,22 | 40,20 | 41,09 | -1,83% | - |
| 16.02.2021 | 42,12 | 42,30 | 41,46 | 41,85 | 1,39% | - |
| 12.02.2021 | 41,21 | 41,94 | 40,93 | 41,28 | 1,98% | - |
| 11.02.2021 | 39,90 | 40,54 | 39,00 | 40,48 | 1,30% | - |
| 10.02.2021 | 40,30 | 40,39 | 39,57 | 39,96 | -1,61% | - |
| 09.02.2021 | 40,21 | 40,82 | 40,01 | 40,61 | 2,05% | - |
| 08.02.2021 | 39,69 | 39,95 | 39,48 | 39,80 | 3,62% | - |
| 05.02.2021 | 38,16 | 38,75 | 38,10 | 38,41 | 0,64% | - |
| 04.02.2021 | 37,30 | 38,16 | 37,30 | 38,16 | 3,40% | - |
| 03.02.2021 | 36,32 | 37,49 | 36,29 | 36,91 | 0,11% | - |
| 02.02.2021 | 37,05 | 37,11 | 36,47 | 36,87 | 0,42% | - |
| 01.02.2021 | 36,83 | 37,21 | 0,00 | 36,71 | 6,17% | - |
| 29.01.2021 | 35,54 | 35,61 | 0,00 | 34,58 | -2,23% | - |
| 28.01.2021 | 34,78 | 36,17 | 34,68 | 35,37 | 3,69% | - |
| 27.01.2021 | 34,75 | 34,90 | 33,75 | 34,11 | -5,54% | - |
| 26.01.2021 | 36,68 | 36,74 | 36,07 | 36,11 | -2,19% | - |
| 25.01.2021 | 37,28 | 37,38 | 36,09 | 36,92 | -1,05% | - |
| 22.01.2021 | 37,11 | 37,61 | 36,90 | 37,31 | -1,41% | - |
| 21.01.2021 | 37,82 | 37,85 | 37,82 | 37,84 | -0,16% | - |
| 20.01.2021 | 39,03 | 39,04 | 37,68 | 37,90 | -1,57% | - |
| 19.01.2021 | 37,71 | 38,71 | 37,71 | 38,51 | 5,08% | - |
| 15.01.2021 | 36,21 | 37,02 | 36,16 | 36,65 | -3,30% | - |
| 14.01.2021 | 38,00 | 38,22 | 37,82 | 37,90 | 2,41% | - |
| 13.01.2021 | 36,99 | 37,32 | 36,79 | 37,01 | 1,48% | - |
| 12.01.2021 | 36,46 | 36,47 | 36,46 | 36,47 | 1,17% | - |
| 11.01.2021 | 36,05 | 36,05 | 36,05 | 36,05 | 1,55% | - |
| 08.01.2021 | 35,58 | 36,01 | 35,13 | 35,50 | 0,28% | - |
| 07.01.2021 | 34,94 | 35,48 | 34,77 | 35,40 | 3,83% | - |
| 06.01.2021 | 34,11 | 34,79 | 33,93 | 34,09 | 2,57% | - |
| 05.01.2021 | 32,86 | 33,29 | 32,78 | 33,24 | 1,65% | - |
| 04.01.2021 | 33,49 | 33,50 | 32,33 | 32,70 | -0,11% | - |
| 31.12.2020 | 32,72 | 32,95 | 32,69 | 32,73 | 0,75% | - |
| 30.12.2020 | 32,50 | 32,57 | 32,35 | 32,49 | 2,54% | - |
| 29.12.2020 | 31,68 | 31,68 | 31,68 | 31,68 | -0,86% | - |
| 28.12.2020 | 32,18 | 32,25 | 31,90 | 31,96 | -0,33% | - |
| 24.12.2020 | 31,78 | 32,61 | 31,41 | 32,06 | 0,58% | - |
| 23.12.2020 | 32,02 | 32,25 | 31,83 | 31,88 | 0,13% | - |
| 22.12.2020 | 31,84 | 31,84 | 31,84 | 31,84 | 0,97% | - |
| 21.12.2020 | 31,05 | 31,67 | 31,01 | 31,53 | 2,32% | - |
| 18.12.2020 | 31,82 | 32,10 | 0,00 | 30,82 | -2,05% | - |
| 17.12.2020 | 31,61 | 31,61 | 30,80 | 31,46 | -1,83% | - |
| 16.12.2020 | 31,14 | 32,05 | 31,13 | 32,05 | 2,61% | - |
| 15.12.2020 | 31,35 | 31,35 | 30,12 | 31,23 | 1,18% | - |
| 14.12.2020 | 30,98 | 31,12 | 30,66 | 30,87 | 2,32% | - |
| 11.12.2020 | 30,67 | 30,67 | 29,97 | 30,17 | -1,31% | - |
| 10.12.2020 | 30,84 | 30,89 | 30,43 | 30,57 | -1,72% | - |
| 09.12.2020 | 30,66 | 32,68 | 30,66 | 31,10 | -0,88% | - |
| 08.12.2020 | 31,81 | 32,38 | 0,00 | 31,38 | 2,82% | - |
| 07.12.2020 | 30,31 | 31,05 | 29,95 | 30,52 | 2,06% | - |
| 04.12.2020 | 29,45 | 30,02 | 29,42 | 29,90 | 2,77% | - |
| 03.12.2020 | 29,52 | 29,75 | 29,06 | 29,10 | 2,45% | - |
| 02.12.2020 | 28,95 | 29,77 | 28,17 | 28,40 | -2,86% | - |
| 01.12.2020 | 29,49 | 29,63 | 29,20 | 29,24 | 1,88% | - |
| 30.11.2020 | 28,56 | 28,79 | 28,36 | 28,70 | 0,31% | - |
| 27.11.2020 | 28,97 | 29,37 | 28,12 | 28,61 | 0,09% | - |
| 25.11.2020 | 28,44 | 29,12 | 0,00 | 28,58 | -0,09% | - |
| 24.11.2020 | 28,35 | 28,71 | 28,28 | 28,61 | 0,63% | - |
| 23.11.2020 | 27,72 | 28,58 | 27,72 | 28,43 | 3,51% | - |
| 20.11.2020 | 28,09 | 28,10 | 27,46 | 27,46 | -1,38% | - |
| 19.11.2020 | 27,79 | 27,94 | 27,67 | 27,85 | 0,72% | - |
| 18.11.2020 | 28,18 | 28,44 | 27,55 | 27,65 | -1,85% | - |
| 17.11.2020 | 28,18 | 28,40 | 28,05 | 28,17 | -1,26% | - |
| 16.11.2020 | 28,61 | 28,77 | 28,42 | 28,53 | 1,64% | - |
| 13.11.2020 | 28,17 | 28,17 | 27,80 | 28,07 | 2,07% | - |
| 12.11.2020 | 27,84 | 27,92 | 27,23 | 27,50 | -1,49% | - |
| 11.11.2020 | 0,00 | 28,40 | 0,00 | 27,91 | 3,08% | - |
| 10.11.2020 | 27,50 | 27,57 | 26,95 | 27,08 | -2,10% | - |
| 09.11.2020 | 27,66 | 27,66 | 27,66 | 27,66 | 4,01% | - |
| 06.11.2020 | 26,70 | 27,08 | 26,58 | 26,59 | 0,74% | - |
| 05.11.2020 | 26,15 | 26,66 | 25,99 | 26,40 | 1,97% | - |
| 04.11.2020 | 25,89 | 25,89 | 25,89 | 25,89 | 3,15% | - |
| 03.11.2020 | 25,01 | 25,37 | 0,00 | 25,10 | 3,42% | - |
| 02.11.2020 | 0,00 | 24,84 | 0,00 | 24,27 | -2,96% | - |
| 30.10.2020 | 25,17 | 25,26 | 24,57 | 25,01 | -1,15% | - |
| 29.10.2020 | 25,03 | 25,61 | 24,94 | 25,30 | 2,85% | - |
| 28.10.2020 | 24,41 | 24,70 | 24,23 | 24,60 | -2,21% | - |
| 27.10.2020 | 25,34 | 25,48 | 0,00 | 25,15 | -1,39% | - |
| 26.10.2020 | 25,73 | 25,73 | 25,20 | 25,51 | -2,50% | - |
| 23.10.2020 | 0,00 | 26,24 | 0,00 | 26,16 | 0,91% | - |
| 22.10.2020 | 25,87 | 26,00 | 25,47 | 25,93 | 1,59% | - |
| 21.10.2020 | 0,00 | 26,19 | 0,00 | 25,52 | -2,24% | - |
| 20.10.2020 | 26,25 | 26,45 | 25,91 | 26,11 | -0,38% | - |
| 19.10.2020 | 26,19 | 26,59 | 25,98 | 26,21 | 0,50% | - |
| 16.10.2020 | 0,00 | 26,33 | 0,00 | 26,08 | 0,00% | - |
| 15.10.2020 | 25,72 | 26,09 | 25,57 | 26,08 | 0,54% | - |
| 14.10.2020 | 25,78 | 26,12 | 25,68 | 25,94 | -0,04% | - |
| 13.10.2020 | 26,13 | 26,15 | 25,77 | 25,95 | -2,04% | - |
| 12.10.2020 | 26,33 | 26,53 | 26,27 | 26,49 | 0,57% | - |
| 09.10.2020 | 25,90 | 26,84 | 25,69 | 26,34 | 1,19% | - |
| 08.10.2020 | 25,60 | 26,06 | 25,34 | 26,03 | 11,41% | - |
| 07.10.2020 | 0,00 | 23,52 | 0,00 | 23,36 | 1,96% | - |
| 06.10.2020 | 22,91 | 22,91 | 22,91 | 22,91 | -1,06% | - |
| 05.10.2020 | 0,00 | 23,19 | 0,00 | 23,16 | 3,09% | - |