49,540$
-1,14%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 48,74 | 51,19 | 48,68 | 49,54 | -1,14% | 7.890.124,00 |
| 13.10.2025 | 47,90 | 50,66 | 47,60 | 50,11 | 9,55% | 11.776.211,00 |
| 10.10.2025 | 50,00 | 50,49 | 45,64 | 45,74 | -8,47% | 13.651.476,00 |
| 09.10.2025 | 50,88 | 51,15 | 49,12 | 49,97 | -1,79% | 5.331.294,00 |
| 08.10.2025 | 48,44 | 51,26 | 48,27 | 50,88 | 5,63% | 8.818.967,00 |
| 07.10.2025 | 50,49 | 50,66 | 47,73 | 48,17 | -4,33% | 8.616.365,00 |
| 06.10.2025 | 50,13 | 50,70 | 48,84 | 50,35 | 3,30% | 7.672.339,00 |
| 02.10.2025 | 49,15 | 49,86 | 48,09 | 48,74 | 0,81% | 9.688.889,00 |
| 01.10.2025 | 49,35 | 50,07 | 47,94 | 48,35 | -1,95% | 8.403.392,00 |
| 30.09.2025 | 49,50 | 49,62 | 47,90 | 49,31 | -0,90% | 8.527.167,00 |
| 29.09.2025 | 50,80 | 50,90 | 49,68 | 49,76 | -0,80% | 5.472.746,00 |
| 26.09.2025 | 49,58 | 50,38 | 49,13 | 50,16 | 0,78% | 6.144.894,00 |
| 25.09.2025 | 50,31 | 50,31 | 49,20 | 49,77 | -2,30% | 7.390.265,00 |
| 24.09.2025 | 50,42 | 51,48 | 50,13 | 50,94 | 1,03% | 5.505.550,00 |
| 23.09.2025 | 51,88 | 52,82 | 50,37 | 50,42 | -2,10% | 9.343.543,00 |
| 22.09.2025 | 51,23 | 52,18 | 51,07 | 51,50 | 0,84% | 6.135.183,00 |
| 19.09.2025 | 51,61 | 51,65 | 50,31 | 51,07 | -1,47% | 18.042.374,00 |
| 18.09.2025 | 51,40 | 52,62 | 50,67 | 51,83 | 4,08% | 10.757.089,00 |
| 17.09.2025 | 49,59 | 51,60 | 49,03 | 49,80 | 0,48% | 6.105.673,00 |
| 16.09.2025 | 48,50 | 49,84 | 48,33 | 49,56 | 3,01% | 8.155.648,00 |
| 15.09.2025 | 48,25 | 48,82 | 47,20 | 48,11 | -0,31% | 9.233.087,00 |
| 12.09.2025 | 48,94 | 49,12 | 48,05 | 48,26 | -1,55% | 4.265.753,00 |
| 11.09.2025 | 48,45 | 49,28 | 48,08 | 49,02 | 1,85% | 7.029.105,00 |
| 10.09.2025 | 48,65 | 49,53 | 47,73 | 48,13 | -1,01% | 6.385.046,00 |
| 09.09.2025 | 48,85 | 49,23 | 48,33 | 48,62 | -0,53% | 3.862.737,00 |
| 08.09.2025 | 49,61 | 49,61 | 47,84 | 48,88 | -0,46% | 4.977.450,00 |
| 05.09.2025 | 48,34 | 50,08 | 47,94 | 49,11 | 2,17% | 7.206.152,00 |
| 04.09.2025 | 47,64 | 48,22 | 46,62 | 48,06 | 0,56% | 6.342.391,00 |
| 03.09.2025 | 48,95 | 49,39 | 46,50 | 47,79 | -2,35% | 9.960.401,00 |
| 02.09.2025 | 48,15 | 48,96 | 47,63 | 48,94 | -1,31% | 6.083.280,00 |
| 29.08.2025 | 50,27 | 50,62 | 49,44 | 49,59 | -2,34% | 7.524.188,00 |
| 28.08.2025 | 51,96 | 52,22 | 49,75 | 50,78 | -0,92% | 7.790.687,00 |
| 27.08.2025 | 50,46 | 51,33 | 50,19 | 51,25 | 0,51% | 6.124.600,00 |
| 26.08.2025 | 50,85 | 51,45 | 50,17 | 50,99 | 0,08% | 5.667.948,00 |
| 25.08.2025 | 51,64 | 51,69 | 50,62 | 50,95 | -1,74% | 5.613.859,00 |
| 22.08.2025 | 49,33 | 52,33 | 49,33 | 51,85 | 6,23% | 9.703.204,00 |
| 21.08.2025 | 48,92 | 49,45 | 48,59 | 48,81 | -1,33% | 4.742.491,00 |
| 20.08.2025 | 49,67 | 49,99 | 48,31 | 49,47 | -0,60% | 10.299.957,00 |
| 19.08.2025 | 50,71 | 51,34 | 49,55 | 49,77 | -1,50% | 5.406.203,00 |
| 18.08.2025 | 51,00 | 51,24 | 50,51 | 50,53 | -1,10% | 4.650.210,00 |
| 15.08.2025 | 52,11 | 52,11 | 50,84 | 51,09 | -1,03% | 7.499.412,00 |
| 14.08.2025 | 50,80 | 52,03 | 49,71 | 51,62 | -0,52% | 7.097.057,00 |
| 13.08.2025 | 50,30 | 52,09 | 50,20 | 51,89 | 3,76% | 8.729.321,00 |
| 12.08.2025 | 48,07 | 51,23 | 48,01 | 50,01 | 6,18% | 13.329.420,00 |
| 11.08.2025 | 48,00 | 49,05 | 46,98 | 47,10 | -1,17% | 8.297.612,00 |
| 08.08.2025 | 47,60 | 48,24 | 46,93 | 47,66 | 0,15% | 7.575.686,00 |
| 07.08.2025 | 47,97 | 48,68 | 47,28 | 47,59 | 1,30% | 9.849.960,00 |
| 06.08.2025 | 46,90 | 47,69 | 46,35 | 46,98 | -0,55% | 10.352.586,00 |
| 05.08.2025 | 48,41 | 48,89 | 47,16 | 47,24 | -1,52% | 14.838.169,00 |
| 04.08.2025 | 54,00 | 54,84 | 47,32 | 47,97 | -15,58% | 30.318.702,00 |
| 01.08.2025 | 55,68 | 57,41 | 54,35 | 56,82 | 0,82% | 14.270.949,00 |
| 31.07.2025 | 57,17 | 57,95 | 55,52 | 56,36 | -2,91% | 10.902.325,00 |
| 30.07.2025 | 58,79 | 58,88 | 57,24 | 58,05 | -0,57% | 7.321.401,00 |
| 29.07.2025 | 59,50 | 60,37 | 58,27 | 58,38 | -0,48% | 9.388.552,00 |
| 28.07.2025 | 57,46 | 59,28 | 57,35 | 58,66 | 3,06% | 9.849.634,00 |
| 25.07.2025 | 55,74 | 56,97 | 55,42 | 56,92 | 2,67% | 8.056.022,00 |
| 24.07.2025 | 56,06 | 56,28 | 54,54 | 55,44 | -7,00% | 16.112.332,00 |
| 23.07.2025 | 60,41 | 60,57 | 57,01 | 59,61 | -4,55% | 16.293.525,00 |
| 22.07.2025 | 59,79 | 63,63 | 59,75 | 62,45 | 3,14% | 11.060.052,00 |
| 21.07.2025 | 61,27 | 63,03 | 60,52 | 60,55 | -0,28% | 7.864.282,00 |
| 18.07.2025 | 59,74 | 60,93 | 59,21 | 60,72 | 2,21% | 5.747.322,00 |
| 17.07.2025 | 59,31 | 59,67 | 58,61 | 59,41 | -0,18% | 5.066.212,00 |
| 16.07.2025 | 59,08 | 59,62 | 57,52 | 59,52 | 1,00% | 6.555.085,00 |
| 15.07.2025 | 60,25 | 60,58 | 58,66 | 58,93 | -0,24% | 7.809.833,00 |
| 14.07.2025 | 59,13 | 59,64 | 57,91 | 59,07 | -1,10% | 6.515.948,00 |
| 11.07.2025 | 58,80 | 59,93 | 58,36 | 59,73 | 0,35% | 6.353.060,00 |
| 10.07.2025 | 58,23 | 60,09 | 57,72 | 59,52 | 3,03% | 8.356.421,00 |
| 09.07.2025 | 56,98 | 58,38 | 56,69 | 57,77 | 0,27% | 7.025.072,00 |
| 08.07.2025 | 55,83 | 57,95 | 55,39 | 57,62 | 5,50% | 8.971.536,00 |
| 07.07.2025 | 55,39 | 56,23 | 54,16 | 54,61 | -3,52% | 7.793.523,00 |
| 03.07.2025 | 56,39 | 57,13 | 55,63 | 56,60 | 1,16% | 5.572.172,00 |
| 02.07.2025 | 54,71 | 56,28 | 53,91 | 55,95 | 4,38% | 10.327.093,00 |
| 01.07.2025 | 51,81 | 54,87 | 51,53 | 53,60 | 2,27% | 8.747.509,00 |
| 30.06.2025 | 53,27 | 53,27 | 52,32 | 52,41 | -0,98% | 7.038.005,00 |
| 27.06.2025 | 53,92 | 54,14 | 52,20 | 52,93 | -1,34% | 7.721.934,00 |
| 26.06.2025 | 54,01 | 54,08 | 53,44 | 53,65 | -0,17% | 6.871.077,00 |
| 25.06.2025 | 54,16 | 54,21 | 52,60 | 53,74 | -0,87% | 8.277.325,00 |
| 24.06.2025 | 54,06 | 54,88 | 53,79 | 54,21 | 1,96% | 7.412.635,00 |
| 23.06.2025 | 52,65 | 53,76 | 51,98 | 53,17 | 0,66% | 5.644.039,00 |
| 20.06.2025 | 53,64 | 53,84 | 52,28 | 52,82 | 1,07% | 12.833.184,00 |
| 18.06.2025 | 53,14 | 53,65 | 51,69 | 52,26 | -1,28% | 7.176.333,00 |
| 17.06.2025 | 53,28 | 55,01 | 52,65 | 52,94 | -1,74% | 8.610.516,00 |
| 16.06.2025 | 52,39 | 53,98 | 52,21 | 53,88 | 5,61% | 8.324.993,00 |
| 13.06.2025 | 51,51 | 52,16 | 50,94 | 51,02 | -3,70% | 9.493.414,00 |
| 12.06.2025 | 51,16 | 53,19 | 51,00 | 52,98 | 2,32% | 8.623.966,00 |
| 11.06.2025 | 54,29 | 54,44 | 51,13 | 51,78 | -3,75% | 10.084.128,00 |
| 10.06.2025 | 52,46 | 54,39 | 52,27 | 53,80 | 2,71% | 11.238.121,00 |
| 09.06.2025 | 50,67 | 52,89 | 50,67 | 52,38 | 4,41% | 11.005.891,00 |
| 06.06.2025 | 50,34 | 51,30 | 50,05 | 50,17 | 1,27% | 7.643.290,00 |
| 05.06.2025 | 50,52 | 51,05 | 48,94 | 49,54 | -1,47% | 11.898.655,00 |
| 04.06.2025 | 48,34 | 51,10 | 47,72 | 50,28 | 6,14% | 27.930.099,00 |
| 03.06.2025 | 42,51 | 47,56 | 41,88 | 47,37 | 11,35% | 24.000.852,00 |
| 02.06.2025 | 41,82 | 42,83 | 41,49 | 42,54 | 1,24% | 6.830.766,00 |
| 30.05.2025 | 42,67 | 42,83 | 41,63 | 42,02 | -2,14% | 9.976.869,00 |
| 29.05.2025 | 43,73 | 44,11 | 42,61 | 42,94 | 0,22% | 4.834.316,00 |
| 28.05.2025 | 43,52 | 43,78 | 42,66 | 42,85 | -1,28% | 5.665.458,00 |
| 27.05.2025 | 42,36 | 43,87 | 41,77 | 43,40 | 5,16% | 9.525.457,00 |
| 23.05.2025 | 40,66 | 41,52 | 40,62 | 41,27 | -2,41% | 9.857.318,00 |
| 22.05.2025 | 44,50 | 44,58 | 42,03 | 42,29 | -3,14% | 12.454.165,00 |
| 21.05.2025 | 44,26 | 45,48 | 43,32 | 43,66 | -1,36% | 8.581.040,00 |