Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 66,24 | 66,58 | 64,70 | 64,70 | -1,16% | 263,00 |
| 22.10.2026 | 67,33 | 67,66 | 65,46 | 65,46 | -3,90% | 75,00 |
| 21.10.2026 | 68,02 | 68,12 | 67,62 | 68,12 | 1,57% | 65,00 |
| 20.10.2026 | 64,58 | 67,33 | 63,92 | 67,07 | 3,18% | 308,00 |
| 19.10.2026 | 65,90 | 65,90 | 64,46 | 65,00 | -1,37% | 281,00 |
| 16.10.2026 | 65,67 | 66,17 | 64,24 | 65,90 | 0,58% | 375,00 |
| 15.10.2026 | 64,43 | 65,52 | 63,26 | 65,52 | -0,35% | 733,00 |
| 14.10.2026 | 68,20 | 68,39 | 65,75 | 65,75 | -1,35% | 27,00 |
| 13.10.2026 | 66,88 | 67,18 | 66,41 | 66,65 | -3,15% | 1.751,00 |
| 12.10.2026 | 69,11 | 69,34 | 67,99 | 68,82 | -0,16% | 893,00 |
| 09.10.2026 | 72,04 | 72,64 | 68,93 | 68,93 | -4,28% | 305,00 |
| 08.10.2026 | 73,09 | 73,09 | 71,88 | 72,01 | -2,00% | 565,00 |
| 07.10.2026 | 76,84 | 76,84 | 73,48 | 73,48 | -4,01% | 5.984,00 |
| 06.10.2026 | 76,96 | 76,99 | 75,76 | 76,55 | 0,56% | 3.040,00 |
| 05.10.2026 | 76,26 | 76,36 | 75,64 | 76,12 | 1,22% | 671,00 |
| 02.10.2026 | 75,76 | 77,18 | 74,53 | 75,20 | 9,51% | 3.705,00 |
| 01.10.2026 | 68,71 | 69,07 | 67,70 | 68,67 | 2,91% | 559,00 |
| 30.09.2026 | 66,67 | 67,18 | 66,45 | 66,73 | -1,04% | 1,00 |
| 29.09.2026 | 66,42 | 67,68 | 66,42 | 67,43 | 2,46% | 255,00 |
| 28.09.2026 | 66,46 | 67,66 | 65,81 | 65,81 | -1,45% | 426,00 |
| 25.09.2026 | 65,65 | 67,40 | 65,03 | 66,78 | 4,90% | 132,00 |
| 24.09.2026 | 64,34 | 64,34 | 63,46 | 63,66 | -2,26% | 71,00 |
| 23.09.2026 | 64,52 | 65,13 | 63,80 | 65,13 | 3,12% | 149,00 |
| 22.09.2026 | 62,24 | 63,16 | 61,80 | 63,16 | 2,52% | 613,00 |
| 21.09.2026 | 61,65 | 62,34 | 60,60 | 61,61 | 2,21% | 160,00 |
| 18.09.2026 | 60,31 | 60,93 | 60,22 | 60,28 | 1,52% | 82,00 |
| 17.09.2026 | 60,07 | 60,07 | 59,30 | 59,38 | -4,63% | 289,00 |
| 16.09.2026 | 64,04 | 64,39 | 62,06 | 62,26 | -0,83% | 85,00 |
| 15.09.2026 | 62,21 | 63,25 | 62,12 | 62,78 | 0,48% | 8,00 |
| 14.09.2026 | 64,05 | 64,05 | 62,16 | 62,48 | -2,10% | 667,00 |
| 11.09.2026 | 60,75 | 63,82 | 60,75 | 63,82 | 5,54% | 123,00 |
| 10.09.2026 | 60,78 | 60,78 | 60,06 | 60,47 | -1,56% | 112,00 |
| 09.09.2026 | 61,47 | 61,88 | 60,50 | 61,43 | -2,89% | 1.048,00 |
| 08.09.2026 | 65,09 | 65,09 | 63,26 | 63,26 | -6,13% | 885,00 |
| 07.09.2026 | 64,27 | 67,39 | 64,21 | 67,39 | 4,95% | 100,00 |
| 04.09.2026 | 64,30 | 64,30 | 64,15 | 64,21 | 0,77% | 352,00 |
| 03.09.2026 | 62,11 | 63,72 | 62,11 | 63,72 | 0,30% | 330,00 |
| 02.09.2026 | 62,55 | 63,53 | 62,06 | 63,53 | 1,88% | 67,00 |
| 01.09.2026 | 64,39 | 64,39 | 62,36 | 62,36 | -1,67% | 218,00 |
| 31.08.2026 | 62,84 | 63,63 | 62,60 | 63,42 | 0,02% | 1.095,00 |
| 28.08.2026 | 63,76 | 63,76 | 63,41 | 63,41 | -0,25% | 324,00 |
| 27.08.2026 | 63,53 | 64,57 | 63,52 | 63,57 | 1,10% | 419,00 |
| 26.08.2026 | 62,16 | 62,91 | 61,73 | 62,88 | 1,88% | 340,00 |
| 25.08.2026 | 63,17 | 63,17 | 61,62 | 61,72 | 0,92% | 240,00 |
| 24.08.2026 | 62,15 | 62,83 | 60,82 | 61,16 | -4,21% | 461,00 |
| 21.08.2026 | 64,57 | 65,09 | 63,77 | 63,85 | -0,98% | 397,00 |
| 20.08.2026 | 66,83 | 66,83 | 64,48 | 64,48 | -4,66% | 590,00 |
| 19.08.2026 | 67,70 | 69,28 | 66,32 | 67,63 | -2,42% | 76,00 |
| 18.08.2026 | 70,94 | 71,13 | 69,31 | 69,31 | -5,78% | 93,00 |
| 17.08.2026 | 72,40 | 73,56 | 72,05 | 73,56 | 3,97% | 1.511,00 |
| 14.08.2026 | 71,14 | 71,85 | 70,54 | 70,75 | -2,64% | 878,00 |
| 13.08.2026 | 71,96 | 72,97 | 71,96 | 72,67 | 0,90% | 571,00 |
| 12.08.2026 | 71,77 | 72,81 | 71,77 | 72,02 | 1,78% | 285,00 |
| 11.08.2026 | 70,36 | 70,76 | 70,36 | 70,76 | 0,81% | 240,00 |
| 10.08.2026 | 70,92 | 71,15 | 70,19 | 70,19 | -0,34% | 774,00 |
| 07.08.2026 | 68,54 | 70,43 | 68,54 | 70,43 | 2,07% | 485,00 |
| 06.08.2026 | 66,22 | 69,25 | 66,14 | 69,00 | 3,06% | 835,00 |
| 05.08.2026 | 70,70 | 70,70 | 66,95 | 66,95 | -4,48% | 1.573,00 |
| 04.08.2026 | 75,20 | 75,20 | 69,61 | 70,09 | -1,43% | 2.039,00 |
| 03.08.2026 | 71,70 | 72,14 | 68,71 | 71,11 | -1,82% | 1.925,00 |
| 31.07.2026 | 74,50 | 75,71 | 71,87 | 72,43 | -0,71% | 1.949,00 |
| 30.07.2026 | 69,28 | 73,26 | 69,28 | 72,95 | 2,44% | 542,00 |
| 29.07.2026 | 72,62 | 73,86 | 71,12 | 71,21 | -5,58% | 1.440,00 |
| 28.07.2026 | 76,01 | 76,06 | 73,88 | 75,42 | 0,03% | 1.211,00 |
| 27.07.2026 | 77,69 | 77,94 | 75,39 | 75,40 | -1,87% | 700,00 |
| 24.07.2026 | 78,69 | 78,69 | 76,84 | 76,84 | -1,41% | 450,00 |
| 23.07.2026 | 79,30 | 79,32 | 77,76 | 77,94 | -4,96% | 5.991,00 |
| 22.07.2026 | 77,73 | 82,01 | 77,62 | 82,01 | 3,55% | 189,00 |
| 21.07.2026 | 79,50 | 79,50 | 78,33 | 79,20 | 2,52% | 470,00 |
| 20.07.2026 | 78,39 | 79,11 | 77,05 | 77,25 | 1,94% | 390,00 |
| 17.07.2026 | 74,40 | 76,72 | 73,12 | 75,78 | -1,86% | 2.715,00 |
| 16.07.2026 | 78,95 | 78,95 | 76,50 | 77,22 | -4,78% | 1.117,00 |
| 15.07.2026 | 83,36 | 83,36 | 80,07 | 81,10 | -1,31% | 1.127,00 |
| 14.07.2026 | 80,80 | 83,05 | 80,70 | 82,18 | 1,72% | 1.002,00 |
| 13.07.2026 | 81,01 | 81,70 | 79,89 | 80,79 | -3,68% | 1.051,00 |
| 10.07.2026 | 85,16 | 85,16 | 83,38 | 83,88 | -5,93% | 589,00 |
| 09.07.2026 | 83,01 | 89,17 | 83,01 | 89,17 | 12,30% | 299,00 |
| 08.07.2026 | 79,47 | 80,83 | 76,99 | 79,40 | 2,06% | 1.502,00 |
| 07.07.2026 | 80,64 | 80,78 | 77,80 | 77,80 | -7,87% | 1.238,00 |
| 06.07.2026 | 81,58 | 86,13 | 81,57 | 84,45 | 1,94% | 1.004,00 |
| 03.07.2026 | 82,09 | 82,84 | 82,09 | 82,84 | 1,10% | 674,00 |
| 02.07.2026 | 81,55 | 85,39 | 80,39 | 81,94 | -2,73% | 4.401,00 |
| 01.07.2026 | 81,97 | 84,24 | 80,50 | 84,24 | 3,26% | 2.305,00 |
| 30.06.2026 | 78,09 | 82,42 | 77,92 | 81,58 | 5,39% | 2.351,00 |
| 29.06.2026 | 79,90 | 81,07 | 76,19 | 77,41 | -5,98% | 8.106,00 |
| 26.06.2026 | 96,43 | 96,43 | 81,25 | 82,33 | -20,71% | 7.545,00 |
| 25.06.2026 | 104,40 | 106,94 | 100,08 | 103,84 | 2,77% | 3.813,00 |
| 24.06.2026 | 104,22 | 105,06 | 99,68 | 101,04 | -5,39% | 1.485,00 |
| 23.06.2026 | 110,36 | 110,68 | 106,46 | 106,80 | -6,46% | 1.817,00 |
| 22.06.2026 | 106,60 | 115,44 | 106,60 | 114,18 | 9,79% | 1.442,00 |
| 19.06.2026 | 106,00 | 106,36 | 104,00 | 104,00 | -0,38% | 130,00 |
| 18.06.2026 | 100,54 | 105,28 | 100,54 | 104,40 | 3,61% | 1.988,00 |
| 17.06.2026 | 103,70 | 103,86 | 99,88 | 100,76 | -4,20% | 1.200,00 |
| 16.06.2026 | 108,26 | 109,54 | 105,18 | 105,18 | -0,42% | 1.290,00 |
| 15.06.2026 | 103,82 | 106,74 | 103,82 | 105,62 | 3,14% | 1.677,00 |
| 12.06.2026 | 100,08 | 102,40 | 98,62 | 102,40 | 4,42% | 1.941,00 |
| 11.06.2026 | 99,41 | 99,53 | 97,61 | 98,07 | 2,93% | 1.858,00 |
| 10.06.2026 | 98,88 | 101,12 | 95,04 | 95,28 | -4,41% | 2.888,00 |
| 09.06.2026 | 105,62 | 106,98 | 99,42 | 99,68 | -6,05% | 2.495,00 |
| 08.06.2026 | 103,22 | 107,52 | 102,60 | 106,10 | 0,55% | 3.657,00 |