53,770$
-0,19%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 54,04 | 54,49 | 53,10 | 53,77 | -0,19% | 4.861.396,00 |
| 28.01.2025 | 54,11 | 54,60 | 52,80 | 53,87 | -0,13% | 10.334.976,00 |
| 27.01.2025 | 54,89 | 56,28 | 53,47 | 53,94 | -1,03% | 12.623.233,00 |
| 24.01.2025 | 55,58 | 55,74 | 54,02 | 54,50 | -3,13% | 8.758.933,00 |
| 23.01.2025 | 55,05 | 56,30 | 54,66 | 56,26 | 0,41% | 8.736.853,00 |
| 22.01.2025 | 55,00 | 56,63 | 55,00 | 56,03 | 0,76% | 7.852.912,00 |
| 21.01.2025 | 55,10 | 56,11 | 54,87 | 55,61 | 1,79% | 6.133.817,00 |
| 17.01.2025 | 54,58 | 55,08 | 54,37 | 54,63 | 2,09% | 7.298.922,00 |
| 16.01.2025 | 55,20 | 55,48 | 53,46 | 53,51 | -3,11% | 8.609.825,00 |
| 15.01.2025 | 56,72 | 56,75 | 55,14 | 55,23 | 0,09% | 7.881.779,00 |
| 14.01.2025 | 55,27 | 56,46 | 54,51 | 55,18 | -1,24% | 6.296.825,00 |
| 13.01.2025 | 53,20 | 56,45 | 53,10 | 55,87 | 3,58% | 11.907.474,00 |
| 10.01.2025 | 56,38 | 56,60 | 53,60 | 53,94 | -7,49% | 17.534.832,00 |
| 08.01.2025 | 62,41 | 62,59 | 57,96 | 58,31 | -7,05% | 14.868.262,00 |
| 07.01.2025 | 64,78 | 65,25 | 62,32 | 62,73 | -2,76% | 9.243.217,00 |
| 06.01.2025 | 64,38 | 67,00 | 64,33 | 64,51 | 0,94% | 7.347.580,00 |
| 03.01.2025 | 61,95 | 64,47 | 61,58 | 63,91 | 3,57% | 6.929.346,00 |
| 02.01.2025 | 63,81 | 64,09 | 61,66 | 61,71 | -2,13% | 6.744.044,00 |
| 31.12.2024 | 63,79 | 64,27 | 62,78 | 63,05 | -0,65% | 4.300.001,00 |
| 30.12.2024 | 65,18 | 65,31 | 63,27 | 63,46 | -3,86% | 7.191.706,00 |
| 27.12.2024 | 66,70 | 67,05 | 65,48 | 66,01 | -1,51% | 4.717.022,00 |
| 26.12.2024 | 67,05 | 67,95 | 66,99 | 67,02 | -1,30% | 3.650.307,00 |
| 24.12.2024 | 66,63 | 67,92 | 66,42 | 67,90 | 1,91% | 3.044.788,00 |
| 23.12.2024 | 65,50 | 66,99 | 65,45 | 66,63 | 1,73% | 5.169.892,00 |
| 20.12.2024 | 64,22 | 66,86 | 63,94 | 65,50 | 1,08% | 12.536.269,00 |
| 19.12.2024 | 66,13 | 66,97 | 64,75 | 64,80 | -0,20% | 6.168.265,00 |
| 18.12.2024 | 67,89 | 69,27 | 64,62 | 64,93 | -4,15% | 9.487.864,00 |
| 17.12.2024 | 66,99 | 70,58 | 66,85 | 67,74 | 1,96% | 7.770.220,00 |
| 16.12.2024 | 65,40 | 67,28 | 64,94 | 66,44 | 0,72% | 6.063.382,00 |
| 13.12.2024 | 66,58 | 66,96 | 64,80 | 65,96 | -1,71% | 7.141.511,00 |
| 12.12.2024 | 66,90 | 67,52 | 66,26 | 67,11 | -1,27% | 4.009.692,00 |
| 11.12.2024 | 67,00 | 68,53 | 66,44 | 67,97 | 2,46% | 5.485.585,00 |
| 10.12.2024 | 67,90 | 68,12 | 66,05 | 66,34 | -1,98% | 4.444.912,00 |
| 09.12.2024 | 66,52 | 68,66 | 66,30 | 67,68 | 1,74% | 4.910.322,00 |
| 06.12.2024 | 66,28 | 67,04 | 65,92 | 66,52 | 1,19% | 5.406.544,00 |
| 05.12.2024 | 65,88 | 66,86 | 65,15 | 65,74 | -0,35% | 7.946.837,00 |
| 04.12.2024 | 70,51 | 70,51 | 65,35 | 65,97 | -5,50% | 13.149.203,00 |
| 03.12.2024 | 72,42 | 73,19 | 69,69 | 69,81 | -5,60% | 8.447.436,00 |
| 02.12.2024 | 71,00 | 74,52 | 70,75 | 73,95 | 3,98% | 6.391.953,00 |
| 29.11.2024 | 71,00 | 72,53 | 70,60 | 71,12 | 1,09% | 2.900.012,00 |
| 27.11.2024 | 70,31 | 71,33 | 69,14 | 70,35 | -0,66% | 3.724.826,00 |
| 26.11.2024 | 73,35 | 73,43 | 69,97 | 70,82 | -2,17% | 4.736.780,00 |
| 25.11.2024 | 71,16 | 73,49 | 70,31 | 72,39 | 3,98% | 6.177.755,00 |
| 22.11.2024 | 68,02 | 69,72 | 67,51 | 69,62 | 3,43% | 3.763.436,00 |
| 20.11.2024 | 65,57 | 67,36 | 65,47 | 67,31 | 0,99% | 4.585.992,00 |
| 19.11.2024 | 66,47 | 67,22 | 66,00 | 66,65 | 0,26% | 5.740.353,00 |
| 18.11.2024 | 64,48 | 66,58 | 64,32 | 66,48 | 2,66% | 6.324.688,00 |
| 15.11.2024 | 66,31 | 66,83 | 64,59 | 64,76 | -3,37% | 6.216.717,00 |
| 14.11.2024 | 68,64 | 69,18 | 66,80 | 67,02 | -2,15% | 5.712.187,00 |
| 13.11.2024 | 69,00 | 69,81 | 67,83 | 68,49 | -2,48% | 5.539.023,00 |
| 12.11.2024 | 69,90 | 71,30 | 68,99 | 70,23 | 0,39% | 4.844.005,00 |
| 11.11.2024 | 71,00 | 71,01 | 68,80 | 69,96 | -0,65% | 5.351.531,00 |
| 08.11.2024 | 71,00 | 71,42 | 69,65 | 70,42 | -2,26% | 3.737.698,00 |
| 07.11.2024 | 73,15 | 73,46 | 71,94 | 72,05 | -0,30% | 4.922.219,00 |
| 06.11.2024 | 72,51 | 73,30 | 71,38 | 72,27 | 2,95% | 7.496.448,00 |
| 05.11.2024 | 69,34 | 70,62 | 68,48 | 70,20 | 1,01% | 5.010.146,00 |
| 04.11.2024 | 70,25 | 71,36 | 69,37 | 69,50 | -2,10% | 3.950.248,00 |
| 01.11.2024 | 70,50 | 72,50 | 70,16 | 70,99 | 0,71% | 4.887.854,00 |
| 31.10.2024 | 73,36 | 73,44 | 69,28 | 70,49 | -4,26% | 9.866.140,00 |
| 30.10.2024 | 73,65 | 76,06 | 72,82 | 73,63 | -1,47% | 5.986.795,00 |
| 29.10.2024 | 72,24 | 75,20 | 70,62 | 74,73 | 3,45% | 7.038.335,00 |
| 28.10.2024 | 67,30 | 75,20 | 66,62 | 72,24 | 1,39% | 16.667.031,00 |
| 25.10.2024 | 70,60 | 72,98 | 70,57 | 71,25 | 1,67% | 10.633.950,00 |
| 24.10.2024 | 69,53 | 70,14 | 68,36 | 70,08 | 3,10% | 7.524.408,00 |
| 23.10.2024 | 69,36 | 69,68 | 66,47 | 67,97 | 2,15% | 9.123.840,00 |
| 22.10.2024 | 66,67 | 67,06 | 65,68 | 66,54 | -0,89% | 6.426.837,00 |
| 21.10.2024 | 68,10 | 68,35 | 65,77 | 67,14 | -1,97% | 6.588.867,00 |
| 18.10.2024 | 70,46 | 70,57 | 68,29 | 68,49 | -1,08% | 5.162.588,00 |
| 17.10.2024 | 70,79 | 71,30 | 68,80 | 69,24 | 0,30% | 6.262.577,00 |
| 16.10.2024 | 70,66 | 71,21 | 68,91 | 69,03 | -0,42% | 7.307.115,00 |
| 15.10.2024 | 72,71 | 74,18 | 68,64 | 69,32 | -4,77% | 9.200.299,00 |
| 14.10.2024 | 71,00 | 72,97 | 70,04 | 72,79 | 3,50% | 4.907.219,00 |
| 11.10.2024 | 69,18 | 71,64 | 69,00 | 70,33 | 0,03% | 5.131.390,00 |
| 10.10.2024 | 69,88 | 70,39 | 69,16 | 70,31 | -0,96% | 3.619.140,00 |
| 09.10.2024 | 70,35 | 71,19 | 69,81 | 70,99 | 0,65% | 2.447.427,00 |
| 08.10.2024 | 70,84 | 71,14 | 69,46 | 70,53 | -0,83% | 2.663.968,00 |
| 07.10.2024 | 70,62 | 71,25 | 70,04 | 71,12 | -0,59% | 2.963.301,00 |
| 04.10.2024 | 72,27 | 72,68 | 70,93 | 71,54 | 1,73% | 4.671.752,00 |
| 03.10.2024 | 70,61 | 71,46 | 69,50 | 70,33 | -1,66% | 2.988.084,00 |
| 02.10.2024 | 71,09 | 72,56 | 70,39 | 71,51 | 0,70% | 4.008.160,00 |
| 01.10.2024 | 72,47 | 73,12 | 70,30 | 71,01 | -2,20% | 4.364.567,00 |
| 30.09.2024 | 72,31 | 73,54 | 71,22 | 72,61 | -2,39% | 6.440.576,00 |
| 27.09.2024 | 74,60 | 75,88 | 73,79 | 74,39 | 1,46% | 5.252.624,00 |
| 26.09.2024 | 72,37 | 73,91 | 70,09 | 73,32 | 5,27% | 4.657.672,00 |
| 25.09.2024 | 69,82 | 70,53 | 69,10 | 69,65 | -1,18% | 3.310.652,00 |
| 24.09.2024 | 70,90 | 72,32 | 69,90 | 70,48 | 1,06% | 3.460.701,00 |
| 23.09.2024 | 69,98 | 70,78 | 69,50 | 69,74 | 0,24% | 5.093.866,00 |
| 20.09.2024 | 71,04 | 71,44 | 68,39 | 69,57 | -5,17% | 12.021.701,00 |
| 19.09.2024 | 73,82 | 74,99 | 72,62 | 73,36 | 3,85% | 6.242.065,00 |
| 18.09.2024 | 71,29 | 73,36 | 70,15 | 70,64 | -1,09% | 4.105.176,00 |
| 17.09.2024 | 71,47 | 72,30 | 70,52 | 71,42 | 1,49% | 2.690.649,00 |
| 16.09.2024 | 70,80 | 71,46 | 69,15 | 70,37 | -1,88% | 4.364.894,00 |
| 13.09.2024 | 70,04 | 72,17 | 70,02 | 71,72 | 3,40% | 5.432.857,00 |
| 12.09.2024 | 70,07 | 70,10 | 68,20 | 69,36 | -1,73% | 3.158.113,00 |
| 11.09.2024 | 68,46 | 70,73 | 66,36 | 70,58 | 3,44% | 4.975.452,00 |
| 10.09.2024 | 68,32 | 68,35 | 66,96 | 68,23 | -1,67% | 4.359.009,00 |
| 09.09.2024 | 68,80 | 70,24 | 68,59 | 69,39 | 2,16% | 6.316.990,00 |
| 06.09.2024 | 70,01 | 71,28 | 67,41 | 67,92 | -3,39% | 8.103.961,00 |
| 05.09.2024 | 69,67 | 71,90 | 69,41 | 70,30 | -0,33% | 3.723.066,00 |
| 04.09.2024 | 69,89 | 72,16 | 69,28 | 70,53 | -0,31% | 6.152.780,00 |