70,400$
0,56%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,65 | 72,26 | 69,98 | 70,37 | 0,51% | 6.516.692,00 |
| 02.05.2024 | 70,22 | 70,85 | 68,06 | 70,01 | 1,45% | 5.211.243,00 |
| 01.05.2024 | 68,99 | 71,92 | 68,76 | 69,01 | -1,64% | 8.801.087,00 |
| 30.04.2024 | 70,00 | 72,75 | 69,94 | 70,16 | -0,93% | 8.277.614,00 |
| 29.04.2024 | 68,00 | 71,44 | 67,58 | 70,82 | 4,06% | 13.438.273,00 |
| 26.04.2024 | 66,22 | 68,96 | 66,17 | 68,06 | 2,53% | 12.858.958,00 |
| 25.04.2024 | 65,55 | 67,32 | 65,47 | 66,38 | 1,30% | 9.054.047,00 |
| 24.04.2024 | 67,17 | 67,45 | 64,33 | 65,53 | 6,24% | 12.680.539,00 |
| 23.04.2024 | 60,58 | 61,98 | 60,37 | 61,68 | 1,70% | 6.589.960,00 |
| 22.04.2024 | 61,02 | 61,31 | 59,34 | 60,65 | -0,10% | 7.315.772,00 |
| 19.04.2024 | 61,15 | 62,51 | 60,26 | 60,71 | -3,53% | 9.859.218,00 |
| 18.04.2024 | 63,01 | 63,77 | 61,51 | 62,93 | -2,36% | 8.226.585,00 |
| 17.04.2024 | 65,28 | 65,87 | 64,11 | 64,45 | -0,40% | 4.514.581,00 |
| 16.04.2024 | 65,40 | 65,50 | 64,06 | 64,71 | -1,43% | 4.444.003,00 |
| 15.04.2024 | 67,85 | 67,95 | 64,88 | 65,65 | -1,49% | 5.652.027,00 |
| 12.04.2024 | 69,19 | 69,38 | 66,57 | 66,64 | -5,60% | 7.453.643,00 |
| 11.04.2024 | 69,64 | 70,77 | 69,06 | 70,59 | 1,95% | 4.358.434,00 |
| 10.04.2024 | 69,23 | 70,02 | 68,39 | 69,24 | -2,40% | 3.693.103,00 |
| 09.04.2024 | 69,83 | 71,98 | 69,64 | 70,94 | 3,16% | 6.315.068,00 |
| 08.04.2024 | 69,31 | 70,36 | 68,58 | 68,77 | -0,79% | 3.348.376,00 |
| 05.04.2024 | 69,10 | 69,67 | 68,11 | 69,32 | 0,33% | 7.565.480,00 |
| 04.04.2024 | 71,39 | 72,54 | 68,80 | 69,09 | -2,32% | 4.877.261,00 |
| 03.04.2024 | 70,29 | 71,51 | 69,87 | 70,73 | 0,35% | 4.231.270,00 |
| 02.04.2024 | 71,80 | 72,00 | 70,31 | 70,48 | -4,56% | 5.991.201,00 |
| 01.04.2024 | 73,89 | 74,89 | 73,14 | 73,85 | 0,41% | 3.929.253,00 |
| 28.03.2024 | 75,43 | 76,08 | 73,38 | 73,55 | -2,72% | 7.408.866,00 |
| 27.03.2024 | 73,92 | 75,77 | 73,00 | 75,61 | 3,76% | 4.095.972,00 |
| 26.03.2024 | 74,00 | 74,16 | 72,67 | 72,87 | -0,91% | 4.067.139,00 |
| 25.03.2024 | 72,20 | 74,55 | 72,12 | 73,54 | -1,53% | 5.351.066,00 |
| 22.03.2024 | 75,00 | 75,74 | 73,87 | 74,68 | -1,44% | 3.345.768,00 |
| 21.03.2024 | 76,83 | 77,41 | 75,17 | 75,77 | 0,26% | 4.451.381,00 |
| 20.03.2024 | 73,64 | 76,05 | 73,08 | 75,57 | 2,07% | 5.808.606,00 |
| 19.03.2024 | 73,16 | 74,56 | 72,85 | 74,04 | 0,28% | 4.602.471,00 |
| 18.03.2024 | 75,49 | 75,72 | 73,73 | 73,83 | -1,39% | 4.469.309,00 |
| 15.03.2024 | 74,44 | 76,28 | 74,44 | 74,87 | -2,99% | 9.727.054,00 |
| 14.03.2024 | 79,43 | 79,69 | 76,15 | 77,18 | -3,39% | 4.657.437,00 |
| 13.03.2024 | 81,13 | 82,33 | 79,70 | 79,89 | -3,27% | 5.236.399,00 |
| 12.03.2024 | 82,30 | 82,65 | 80,29 | 82,59 | 1,23% | 5.906.397,00 |
| 11.03.2024 | 78,66 | 81,60 | 78,11 | 81,59 | 3,34% | 5.278.389,00 |
| 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% | 10.605.706,00 |
| 06.03.2024 | 78,81 | 79,39 | 77,06 | 77,65 | 0,84% | 6.252.812,00 |
| 05.03.2024 | 78,40 | 79,27 | 75,72 | 77,00 | -3,63% | 5.131.693,00 |
| 04.03.2024 | 81,76 | 81,95 | 79,43 | 79,90 | -1,53% | 4.299.549,00 |
| 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% | 5.093.760,00 |
| 28.02.2024 | 75,96 | 77,21 | 75,56 | 76,47 | -0,65% | 3.358.627,00 |
| 27.02.2024 | 78,50 | 79,81 | 76,97 | 76,97 | -0,77% | 4.168.512,00 |
| 26.02.2024 | 76,87 | 78,31 | 76,36 | 77,57 | 1,81% | 4.413.772,00 |
| 23.02.2024 | 78,10 | 78,38 | 76,19 | 76,19 | -2,76% | 5.996.788,00 |
| 22.02.2024 | 79,59 | 79,59 | 77,45 | 78,35 | 0,94% | 6.346.698,00 |
| 21.02.2024 | 76,37 | 77,71 | 76,12 | 77,62 | 0,17% | 4.480.335,00 |
| 20.02.2024 | 77,42 | 77,95 | 76,23 | 77,49 | -1,46% | 4.244.068,00 |
| 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% | 3.944.336,00 |
| 14.02.2024 | 79,91 | 81,82 | 79,21 | 81,75 | 3,95% | 6.791.020,00 |
| 13.02.2024 | 78,00 | 79,66 | 77,16 | 78,64 | -2,82% | 5.799.481,00 |
| 12.02.2024 | 81,00 | 83,43 | 80,68 | 80,92 | 0,15% | 6.519.209,00 |
| 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% | 8.965.285,00 |
| 07.02.2024 | 77,04 | 77,48 | 75,09 | 76,96 | 0,84% | 7.456.300,00 |
| 06.02.2024 | 77,03 | 77,37 | 74,90 | 76,32 | -1,60% | 11.104.489,00 |
| 05.02.2024 | 75,60 | 78,75 | 75,44 | 77,56 | 9,50% | 14.941.357,00 |
| 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% | 9.466.744,00 |
| 31.01.2024 | 71,43 | 73,06 | 70,72 | 71,13 | -1,98% | 7.153.017,00 |
| 30.01.2024 | 72,91 | 73,60 | 72,17 | 72,57 | -0,62% | 6.578.389,00 |
| 29.01.2024 | 72,25 | 73,02 | 71,67 | 73,02 | 1,83% | 7.611.569,00 |
| 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% | 10.265.864,00 |
| 24.01.2024 | 76,27 | 77,47 | 75,00 | 75,16 | -2,07% | 7.036.234,00 |
| 23.01.2024 | 75,98 | 77,07 | 75,29 | 76,75 | 2,07% | 6.828.863,00 |
| 22.01.2024 | 74,50 | 76,62 | 74,36 | 75,19 | 1,79% | 7.921.796,00 |
| 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% | 11.471.796,00 |
| 17.01.2024 | 72,32 | 72,40 | 70,70 | 72,27 | -2,07% | 8.036.707,00 |
| 16.01.2024 | 73,13 | 74,83 | 72,55 | 73,80 | 0,45% | 6.741.649,00 |
| 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% | 8.843.687,00 |
| 10.01.2024 | 76,00 | 76,35 | 73,17 | 75,61 | -1,82% | 10.784.734,00 |
| 09.01.2024 | 76,60 | 77,89 | 75,76 | 77,01 | -1,16% | 6.965.837,00 |
| 08.01.2024 | 76,34 | 78,72 | 76,17 | 77,91 | 2,92% | 4.888.432,00 |
| 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 | -3,98% | 8.495.031,00 |
| 03.01.2024 | 79,27 | 79,78 | 77,56 | 79,34 | -2,60% | 5.154.409,00 |
| 02.01.2024 | 82,77 | 83,72 | 80,28 | 81,46 | -2,48% | 6.338.018,00 |
| 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% | 2.821.893,00 |
| 27.12.2023 | 85,84 | 86,10 | 84,60 | 85,05 | -0,49% | 2.326.940,00 |
| 26.12.2023 | 84,50 | 85,98 | 84,15 | 85,47 | 1,74% | 3.113.841,00 |
| 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% | 4.335.893,00 |
| 20.12.2023 | 84,00 | 84,96 | 81,13 | 81,16 | -4,22% | 4.449.032,00 |
| 19.12.2023 | 83,76 | 85,00 | 83,54 | 84,74 | 1,17% | 4.115.617,00 |
| 18.12.2023 | 85,00 | 85,24 | 82,76 | 83,76 | -2,21% | 5.565.004,00 |
| 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% | 9.193.093,00 |
| 13.12.2023 | 78,96 | 81,62 | 77,86 | 81,06 | 3,41% | 5.516.813,00 |
| 12.12.2023 | 78,81 | 78,90 | 77,57 | 78,39 | -1,31% | 6.291.988,00 |
| 11.12.2023 | 76,68 | 80,20 | 76,45 | 79,43 | 4,32% | 6.317.507,00 |