73,244$
-0,79%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 75,49 | 75,72 | 73,73 | 73,82 | -1,40% | 5.860.263,00 |
15.03.2024 | 74,44 | 76,28 | 74,44 | 74,87 | -2,98% | 9.727.054,00 |
14.03.2024 | 79,43 | 79,69 | 76,15 | 77,17 | -3,40% | 6.778.756,00 |
13.03.2024 | 81,13 | 82,33 | 79,70 | 79,89 | -3,27% | 5.260.893,00 |
12.03.2024 | 82,30 | 82,65 | 80,29 | 82,59 | 1,21% | 5.919.719,00 |
11.03.2024 | 78,66 | 81,60 | 78,11 | 81,60 | 3,36% | 6.604.190,00 |
08.03.2024 | 82,44 | 83,64 | 78,90 | 78,95 | -4,83% | 7.834.494,00 |
07.03.2024 | 77,83 | 85,16 | 77,83 | 82,96 | 6,84% | 10.642.420,00 |
06.03.2024 | 78,81 | 79,39 | 77,06 | 77,65 | 0,84% | 8.108.775,00 |
05.03.2024 | 78,40 | 79,27 | 75,72 | 77,00 | -3,63% | 6.556.352,00 |
04.03.2024 | 81,76 | 81,95 | 79,43 | 79,90 | -1,53% | 5.362.050,00 |
01.03.2024 | 79,16 | 82,33 | 78,77 | 81,14 | 2,88% | 6.852.466,00 |
29.02.2024 | 77,62 | 79,08 | 77,04 | 78,87 | 3,14% | 7.597.728,00 |
28.02.2024 | 75,96 | 77,21 | 75,56 | 76,47 | -0,65% | 3.362.183,00 |
27.02.2024 | 78,50 | 79,81 | 76,97 | 76,97 | -0,77% | 4.919.216,00 |
26.02.2024 | 76,87 | 78,31 | 76,36 | 77,57 | 1,81% | 4.435.928,00 |
23.02.2024 | 78,10 | 78,38 | 76,19 | 76,19 | -2,77% | 5.996.788,00 |
22.02.2024 | 79,59 | 79,59 | 77,45 | 78,36 | 0,95% | 8.038.454,00 |
21.02.2024 | 76,37 | 77,71 | 76,12 | 77,62 | 0,17% | 5.597.985,00 |
20.02.2024 | 77,42 | 77,95 | 76,23 | 77,49 | -1,46% | 5.255.281,00 |
16.02.2024 | 80,94 | 81,22 | 78,19 | 78,64 | -2,47% | 4.910.305,00 |
15.02.2024 | 82,23 | 82,60 | 80,45 | 80,63 | -1,37% | 5.519.821,00 |
14.02.2024 | 79,91 | 81,82 | 79,21 | 81,75 | 3,95% | 8.508.159,00 |
13.02.2024 | 78,00 | 79,66 | 77,16 | 78,64 | -2,82% | 7.442.466,00 |
12.02.2024 | 81,00 | 83,43 | 80,68 | 80,92 | 0,15% | 6.575.283,00 |
09.02.2024 | 81,39 | 81,59 | 79,71 | 80,80 | 0,11% | 6.266.626,00 |
08.02.2024 | 77,13 | 80,93 | 77,13 | 80,71 | 4,87% | 8.992.123,00 |
07.02.2024 | 77,04 | 77,48 | 75,09 | 76,96 | 0,84% | 7.464.887,00 |
06.02.2024 | 77,03 | 77,37 | 74,90 | 76,32 | -1,60% | 11.111.105,00 |
05.02.2024 | 75,60 | 78,75 | 75,44 | 77,56 | 9,50% | 15.999.445,00 |
02.02.2024 | 69,20 | 71,14 | 68,78 | 70,83 | 0,91% | 9.865.430,00 |
01.02.2024 | 71,60 | 71,95 | 69,25 | 70,19 | -1,32% | 9.565.161,00 |
31.01.2024 | 71,43 | 73,06 | 70,72 | 71,13 | -1,98% | 7.175.750,00 |
30.01.2024 | 72,91 | 73,60 | 72,17 | 72,57 | -0,62% | 6.609.602,00 |
29.01.2024 | 72,25 | 73,02 | 71,67 | 73,02 | 1,83% | 8.614.620,00 |
26.01.2024 | 72,10 | 73,60 | 71,46 | 71,71 | -1,32% | 10.023.252,00 |
25.01.2024 | 75,86 | 75,96 | 72,31 | 72,67 | -3,31% | 12.997.160,00 |
24.01.2024 | 76,27 | 77,47 | 75,00 | 75,16 | -2,07% | 8.803.562,00 |
23.01.2024 | 75,98 | 77,07 | 75,29 | 76,75 | 2,07% | 6.936.856,00 |
22.01.2024 | 74,50 | 76,62 | 74,36 | 75,19 | 1,79% | 7.961.262,00 |
19.01.2024 | 74,20 | 74,48 | 72,60 | 73,87 | 0,89% | 12.681.976,00 |
18.01.2024 | 74,01 | 74,56 | 71,93 | 73,22 | 1,31% | 11.314.627,00 |
17.01.2024 | 72,32 | 72,40 | 70,70 | 72,27 | -2,07% | 8.164.268,00 |
16.01.2024 | 73,13 | 74,83 | 72,55 | 73,80 | 0,45% | 6.901.816,00 |
12.01.2024 | 74,20 | 75,33 | 73,25 | 73,47 | -1,32% | 5.099.133,00 |
11.01.2024 | 75,59 | 75,90 | 72,94 | 74,45 | -1,53% | 10.264.343,00 |
10.01.2024 | 76,00 | 76,35 | 73,17 | 75,61 | -1,82% | 11.842.820,00 |
09.01.2024 | 76,60 | 77,89 | 75,76 | 77,01 | -1,16% | 7.559.794,00 |
08.01.2024 | 76,34 | 78,72 | 76,17 | 77,91 | 2,92% | 6.371.295,00 |
05.01.2024 | 76,16 | 77,09 | 75,07 | 75,70 | -0,63% | 6.839.899,00 |
04.01.2024 | 75,85 | 77,99 | 74,80 | 76,18 | -3,95% | 10.669.993,00 |
03.01.2024 | 79,38 | 79,78 | 77,56 | 79,31 | -2,63% | 6.156.558,00 |
02.01.2024 | 82,77 | 83,72 | 80,28 | 81,45 | -2,49% | 7.943.191,00 |
29.12.2023 | 85,07 | 85,14 | 82,89 | 83,53 | -1,71% | 4.193.773,00 |
28.12.2023 | 85,00 | 85,50 | 84,26 | 84,98 | -0,08% | 3.063.787,00 |
27.12.2023 | 85,84 | 86,10 | 84,60 | 85,05 | -0,49% | 3.440.745,00 |
26.12.2023 | 84,50 | 85,98 | 84,15 | 85,47 | 1,74% | 3.223.567,00 |
22.12.2023 | 83,90 | 84,47 | 82,99 | 84,01 | 0,43% | 2.432.325,00 |
21.12.2023 | 83,00 | 84,05 | 82,66 | 83,65 | 3,07% | 4.493.914,00 |
20.12.2023 | 84,00 | 84,96 | 81,13 | 81,16 | -4,22% | 6.142.870,00 |
19.12.2023 | 83,76 | 85,00 | 83,54 | 84,74 | 1,17% | 4.392.196,00 |
18.12.2023 | 85,00 | 85,24 | 82,76 | 83,76 | -2,21% | 6.349.578,00 |
15.12.2023 | 85,64 | 86,77 | 84,50 | 85,65 | -0,68% | 16.805.547,00 |
14.12.2023 | 82,50 | 86,46 | 82,46 | 86,24 | 6,39% | 11.343.593,00 |
13.12.2023 | 78,96 | 81,62 | 77,86 | 81,06 | 3,41% | 5.768.535,00 |
12.12.2023 | 78,81 | 78,90 | 77,57 | 78,39 | -1,31% | 6.312.985,00 |
11.12.2023 | 76,68 | 80,20 | 76,45 | 79,43 | 4,32% | 7.903.478,00 |
08.12.2023 | 75,57 | 77,25 | 75,52 | 76,14 | 0,40% | 4.584.062,00 |
07.12.2023 | 73,76 | 76,31 | 73,63 | 75,84 | 3,27% | 6.248.227,00 |
06.12.2023 | 73,65 | 74,75 | 73,15 | 73,44 | 1,62% | 5.200.967,00 |
05.12.2023 | 72,64 | 72,91 | 71,45 | 72,27 | -1,14% | 3.368.387,00 |
04.12.2023 | 73,26 | 74,17 | 71,73 | 73,10 | -1,46% | 5.499.775,00 |
01.12.2023 | 71,25 | 74,24 | 70,89 | 74,18 | 4,00% | 6.068.132,00 |
30.11.2023 | 72,16 | 72,42 | 70,66 | 71,33 | -0,40% | 7.154.855,00 |
29.11.2023 | 70,45 | 73,22 | 70,40 | 71,62 | 3,65% | 7.747.912,00 |
28.11.2023 | 68,72 | 69,44 | 68,23 | 69,10 | 0,61% | 4.426.016,00 |
27.11.2023 | 68,90 | 69,54 | 68,42 | 68,68 | -0,87% | 4.041.563,00 |
24.11.2023 | 68,64 | 69,45 | 68,61 | 69,28 | 1,05% | 1.718.017,00 |
22.11.2023 | 68,88 | 69,82 | 68,24 | 68,56 | 0,25% | 4.376.145,00 |
21.11.2023 | 70,04 | 70,23 | 68,15 | 68,39 | -3,28% | 5.998.712,00 |
20.11.2023 | 69,96 | 70,75 | 69,72 | 70,71 | 0,97% | 4.342.663,00 |
17.11.2023 | 69,73 | 70,31 | 69,07 | 70,03 | 0,85% | 4.047.333,00 |
16.11.2023 | 70,91 | 71,07 | 69,02 | 69,44 | -2,39% | 6.018.879,00 |
15.11.2023 | 71,04 | 72,90 | 70,86 | 71,14 | 1,69% | 6.129.993,00 |
14.11.2023 | 69,35 | 70,69 | 69,08 | 69,96 | 4,97% | 9.083.560,00 |
13.11.2023 | 66,37 | 66,82 | 65,75 | 66,65 | -1,08% | 7.078.804,00 |
10.11.2023 | 65,50 | 67,84 | 65,14 | 67,38 | 4,69% | 7.930.479,00 |
09.11.2023 | 66,28 | 66,50 | 64,03 | 64,36 | -2,85% | 10.547.999,00 |
08.11.2023 | 66,77 | 66,83 | 65,46 | 66,25 | -0,82% | 8.908.590,00 |
07.11.2023 | 66,28 | 67,46 | 65,80 | 66,80 | 0,83% | 9.650.055,00 |
06.11.2023 | 68,65 | 68,96 | 65,42 | 66,25 | -2,93% | 9.262.337,00 |
03.11.2023 | 67,37 | 68,88 | 66,87 | 68,25 | 2,43% | 11.674.014,00 |
02.11.2023 | 65,92 | 67,34 | 64,28 | 66,63 | 2,76% | 12.027.243,00 |
01.11.2023 | 62,50 | 64,86 | 61,47 | 64,84 | 3,51% | 15.562.932,00 |
31.10.2023 | 64,18 | 65,03 | 61,72 | 62,64 | -4,13% | 22.213.194,00 |
30.10.2023 | 73,29 | 73,59 | 64,99 | 65,34 | -21,77% | 39.759.830,00 |
27.10.2023 | 84,27 | 84,57 | 82,65 | 83,52 | 0,88% | 10.637.360,00 |
26.10.2023 | 82,77 | 84,57 | 82,01 | 82,79 | 2,01% | 8.230.571,00 |
25.10.2023 | 82,85 | 84,25 | 80,62 | 81,16 | -4,62% | 8.726.749,00 |
24.10.2023 | 84,09 | 85,78 | 83,63 | 85,09 | 1,77% | 5.267.958,00 |