Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 110,72 | 111,00 | 105,00 | 105,52 | -6,32% | 1.968,00 |
| 04.06.2026 | 115,40 | 115,40 | 108,68 | 112,64 | -1,02% | 2.552,00 |
| 03.06.2026 | 110,34 | 116,10 | 109,02 | 113,80 | 2,36% | 2.094,00 |
| 02.06.2026 | 102,06 | 111,90 | 102,06 | 111,18 | 7,40% | 1.743,00 |
| 01.06.2026 | 103,58 | 104,72 | 100,62 | 103,52 | -0,25% | 1.960,00 |
| 29.05.2026 | 107,06 | 107,46 | 103,06 | 103,78 | -3,57% | 579,00 |
| 28.05.2026 | 106,20 | 108,24 | 103,62 | 107,62 | 3,06% | 1.251,00 |
| 27.05.2026 | 109,56 | 115,68 | 103,62 | 104,42 | -1,81% | 1.691,00 |
| 26.05.2026 | 102,74 | 106,50 | 102,54 | 106,34 | 6,48% | 1.411,00 |
| 25.05.2026 | 99,88 | 99,88 | 99,87 | 99,87 | 1,37% | 122,00 |
| 22.05.2026 | 96,96 | 98,52 | 96,96 | 98,52 | 6,32% | 300,00 |
| 21.05.2026 | 94,54 | 94,86 | 92,66 | 92,66 | -1,88% | 984,00 |
| 20.05.2026 | 92,05 | 94,52 | 92,05 | 94,44 | 3,21% | 739,00 |
| 19.05.2026 | 93,95 | 93,96 | 90,03 | 91,50 | -2,73% | 2.240,00 |
| 18.05.2026 | 97,07 | 98,86 | 93,93 | 94,07 | -3,73% | 1.751,00 |
| 15.05.2026 | 100,00 | 100,00 | 96,43 | 97,71 | -3,07% | 1.670,00 |
| 14.05.2026 | 99,45 | 100,80 | 97,11 | 100,80 | 2,48% | 1.505,00 |
| 13.05.2026 | 90,70 | 98,60 | 90,11 | 98,36 | 16,06% | 3.518,00 |
| 12.05.2026 | 90,05 | 90,22 | 84,35 | 84,75 | -4,80% | 276,00 |
| 11.05.2026 | 88,01 | 89,02 | 87,08 | 89,02 | 2,69% | 3.279,00 |
| 08.05.2026 | 86,51 | 87,54 | 85,81 | 86,69 | -0,36% | 1.313,00 |
| 07.05.2026 | 90,09 | 90,78 | 86,33 | 87,00 | -1,16% | 1.159,00 |
| 06.05.2026 | 87,34 | 88,70 | 85,62 | 88,02 | 1,13% | 4.218,00 |
| 05.05.2026 | 84,14 | 89,94 | 83,17 | 87,04 | -0,58% | 824,00 |
| 04.05.2026 | 88,76 | 89,55 | 87,55 | 87,55 | 2,02% | 1.929,00 |
| 30.04.2026 | 84,91 | 85,82 | 84,82 | 85,82 | 2,03% | 1.293,00 |
| 29.04.2026 | 83,10 | 85,94 | 83,10 | 84,11 | 5,83% | 1.902,00 |
| 28.04.2026 | 82,00 | 82,19 | 79,48 | 79,48 | -4,81% | 1.360,00 |
| 27.04.2026 | 84,81 | 84,81 | 83,31 | 83,50 | -0,20% | 1.574,00 |
| 24.04.2026 | 83,47 | 84,99 | 82,88 | 83,67 | -0,06% | 485,00 |
| 23.04.2026 | 79,86 | 83,72 | 79,27 | 83,72 | 11,76% | 250,00 |
| 22.04.2026 | 75,30 | 75,98 | 74,68 | 74,91 | 2,36% | 1.213,00 |
| 21.04.2026 | 73,41 | 73,41 | 72,97 | 73,18 | 1,72% | 517,00 |
| 20.04.2026 | 69,92 | 71,94 | 69,92 | 71,94 | 2,45% | 80,00 |
| 17.04.2026 | 68,58 | 70,22 | 68,58 | 70,22 | 3,02% | 60,00 |
| 16.04.2026 | 61,71 | 68,16 | 61,56 | 68,16 | 11,14% | 603,00 |
| 15.04.2026 | 61,33 | 61,33 | 61,33 | 61,33 | 0,02% | - |
| 14.04.2026 | 60,58 | 61,32 | 60,30 | 61,32 | 2,25% | 86,00 |
| 13.04.2026 | 58,09 | 60,04 | 58,09 | 59,97 | 2,51% | 596,00 |
| 10.04.2026 | 58,22 | 59,10 | 58,15 | 58,50 | -0,65% | 260,00 |
| 09.04.2026 | 57,84 | 58,88 | 57,84 | 58,88 | 1,89% | 262,00 |
| 08.04.2026 | 57,83 | 57,83 | 57,79 | 57,79 | 7,22% | 16,00 |
| 07.04.2026 | 54,31 | 54,32 | 53,45 | 53,90 | 0,80% | 293,00 |
| 02.04.2026 | 52,96 | 53,52 | 52,04 | 53,47 | 4,09% | 3.858,00 |
| 31.03.2026 | 49,06 | 51,37 | 49,06 | 51,37 | 2,93% | 282,00 |
| 30.03.2026 | 49,50 | 49,91 | 49,50 | 49,91 | -2,50% | 263,00 |
| 27.03.2026 | 51,13 | 51,19 | 51,13 | 51,19 | -4,89% | 20,00 |