75,950$
0,40%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 77,12 | 77,45 | 75,10 | 75,95 | 0,40% | 8.552.004,00 |
| 28.09.2026 | 77,00 | 77,21 | 74,11 | 75,65 | -2,01% | 10.367.144,00 |
| 25.09.2026 | 74,27 | 77,68 | 73,66 | 77,20 | 5,54% | 11.111.730,00 |
| 24.09.2026 | 72,50 | 73,30 | 71,79 | 73,15 | -1,28% | 10.399.964,00 |
| 23.09.2026 | 73,77 | 74,48 | 72,21 | 74,10 | 0,68% | 9.123.142,00 |
| 22.09.2026 | 71,75 | 73,83 | 71,18 | 73,60 | 2,62% | 11.658.226,00 |
| 21.09.2026 | 71,00 | 72,05 | 68,17 | 71,72 | 2,49% | 12.072.958,00 |
| 18.09.2026 | 70,14 | 70,82 | 68,52 | 69,98 | 2,46% | 20.373.139,00 |
| 17.09.2026 | 68,13 | 69,80 | 66,05 | 68,30 | 2,55% | 16.559.738,00 |
| 16.09.2026 | 74,33 | 74,42 | 65,80 | 66,60 | -9,02% | 18.596.876,00 |
| 15.09.2026 | 73,35 | 74,75 | 71,35 | 73,20 | 2,16% | 12.300.462,00 |
| 14.09.2026 | 72,38 | 73,14 | 71,46 | 71,65 | -5,90% | 12.132.650,00 |
| 11.09.2026 | 70,98 | 76,19 | 70,38 | 76,14 | 8,51% | 11.137.331,00 |
| 10.09.2026 | 69,42 | 70,55 | 68,79 | 70,17 | -1,14% | 7.777.518,00 |
| 09.09.2026 | 70,83 | 72,45 | 70,54 | 70,98 | -0,14% | 6.461.743,00 |
| 08.09.2026 | 74,92 | 74,95 | 70,87 | 71,08 | -4,44% | 14.874.447,00 |
| 04.09.2026 | 75,23 | 75,33 | 73,57 | 74,38 | 0,99% | 10.320.792,00 |
| 03.09.2026 | 72,19 | 74,31 | 71,36 | 73,65 | 1,81% | 7.627.490,00 |
| 02.09.2026 | 72,86 | 74,14 | 71,66 | 72,34 | -0,43% | 7.070.694,00 |
| 01.09.2026 | 72,63 | 73,10 | 71,41 | 72,65 | -1,94% | 7.228.872,00 |
| 31.08.2026 | 73,55 | 74,98 | 73,35 | 74,09 | 2,04% | 5.549.850,00 |
| 28.08.2026 | 74,40 | 74,40 | 72,05 | 72,61 | -2,93% | 6.778.290,00 |
| 27.08.2026 | 74,55 | 74,91 | 73,18 | 74,80 | 2,16% | 6.271.100,00 |
| 26.08.2026 | 72,56 | 73,83 | 72,39 | 73,22 | 0,98% | 4.314.837,00 |
| 25.08.2026 | 73,13 | 73,37 | 71,63 | 72,51 | 0,81% | 5.755.061,00 |
| 24.08.2026 | 73,45 | 73,53 | 70,92 | 71,93 | -3,07% | 8.041.289,00 |
| 21.08.2026 | 75,27 | 75,68 | 73,52 | 74,21 | -0,67% | 4.522.938,00 |
| 20.08.2026 | 76,00 | 76,69 | 74,50 | 74,71 | -2,44% | 5.753.263,00 |
| 19.08.2026 | 80,53 | 81,07 | 76,43 | 76,58 | -3,58% | 8.890.378,00 |
| 18.08.2026 | 79,99 | 80,90 | 76,96 | 79,42 | -4,75% | 10.794.862,00 |
| 17.08.2026 | 83,34 | 85,55 | 83,28 | 83,38 | 0,87% | 6.497.043,00 |
| 14.08.2026 | 81,84 | 83,57 | 81,50 | 82,66 | 1,35% | 4.470.314,00 |
| 13.08.2026 | 82,88 | 84,50 | 81,30 | 81,56 | -2,11% | 5.775.751,00 |
| 12.08.2026 | 84,34 | 84,84 | 82,51 | 83,32 | 2,72% | 9.766.468,00 |
| 11.08.2026 | 81,49 | 82,65 | 80,47 | 81,11 | 1,67% | 5.583.401,00 |
| 10.08.2026 | 81,50 | 82,51 | 79,72 | 79,78 | -1,71% | 8.320.067,00 |
| 07.08.2026 | 80,23 | 81,63 | 79,72 | 81,17 | 3,63% | 9.676.653,00 |
| 06.08.2026 | 75,87 | 80,42 | 75,69 | 78,33 | 1,85% | 9.363.974,00 |
| 05.08.2026 | 79,01 | 80,79 | 76,54 | 76,91 | -4,79% | 17.261.054,00 |
| 04.08.2026 | 84,39 | 84,48 | 79,50 | 80,78 | 0,47% | 24.519.418,00 |
| 03.08.2026 | 79,85 | 83,66 | 78,91 | 80,40 | -1,48% | 13.567.877,00 |
| 31.07.2026 | 86,54 | 86,70 | 81,42 | 81,61 | -2,54% | 7.361.077,00 |
| 30.07.2026 | 82,93 | 84,99 | 81,67 | 83,74 | 6,19% | 10.322.278,00 |
| 29.07.2026 | 83,03 | 84,60 | 78,81 | 78,86 | -6,55% | 12.166.284,00 |
| 28.07.2026 | 86,19 | 86,88 | 83,63 | 84,39 | -5,22% | 10.959.759,00 |
| 27.07.2026 | 87,82 | 89,77 | 84,58 | 89,04 | 2,57% | 8.349.934,00 |
| 24.07.2026 | 88,49 | 89,63 | 85,83 | 86,81 | -3,68% | 7.348.428,00 |
| 23.07.2026 | 88,71 | 91,03 | 87,71 | 90,13 | -2,38% | 8.733.614,00 |
| 22.07.2026 | 89,90 | 94,26 | 89,31 | 92,33 | 1,39% | 6.461.841,00 |
| 21.07.2026 | 91,05 | 91,59 | 88,43 | 91,06 | 5,03% | 7.513.798,00 |
| 20.07.2026 | 89,88 | 89,99 | 86,50 | 86,70 | -0,77% | 5.541.393,00 |
| 17.07.2026 | 84,42 | 90,00 | 83,35 | 87,37 | -0,85% | 9.846.220,00 |
| 16.07.2026 | 88,95 | 90,17 | 86,55 | 88,12 | -4,78% | 9.439.148,00 |
| 15.07.2026 | 94,56 | 94,88 | 90,45 | 92,54 | -1,27% | 11.374.974,00 |
| 14.07.2026 | 95,44 | 95,49 | 91,82 | 93,73 | 3,72% | 7.613.146,00 |
| 13.07.2026 | 92,99 | 92,99 | 90,09 | 90,37 | -5,83% | 9.432.407,00 |
| 10.07.2026 | 96,32 | 96,80 | 94,29 | 95,96 | -1,95% | 5.897.381,00 |
| 09.07.2026 | 98,00 | 102,64 | 97,68 | 97,87 | 4,35% | 12.995.834,00 |
| 08.07.2026 | 90,61 | 94,17 | 89,54 | 93,79 | 2,95% | 10.905.260,00 |
| 07.07.2026 | 90,31 | 92,06 | 87,96 | 91,10 | -3,79% | 11.579.682,00 |
| 06.07.2026 | 93,02 | 98,67 | 93,00 | 94,69 | 3,80% | 9.755.442,00 |
| 02.07.2026 | 94,75 | 98,21 | 89,25 | 91,22 | -3,60% | 16.104.494,00 |
| 01.07.2026 | 92,00 | 96,83 | 91,65 | 94,63 | 0,10% | 16.034.316,00 |
| 30.06.2026 | 88,77 | 95,37 | 88,72 | 94,54 | 6,74% | 18.886.203,00 |
| 29.06.2026 | 90,20 | 90,91 | 86,47 | 88,57 | -2,29% | 20.405.809,00 |
| 26.06.2026 | 98,29 | 98,48 | 89,24 | 90,65 | -23,66% | 43.922.291,00 |
| 25.06.2026 | 121,00 | 121,30 | 112,16 | 118,74 | 2,59% | 7.821.422,00 |
| 24.06.2026 | 117,14 | 117,28 | 111,21 | 115,74 | -1,13% | 8.278.162,00 |
| 23.06.2026 | 123,24 | 124,05 | 116,27 | 117,06 | -11,01% | 15.441.091,00 |
| 22.06.2026 | 125,58 | 132,42 | 125,19 | 131,55 | 8,16% | 11.831.813,00 |
| 18.06.2026 | 117,89 | 122,18 | 117,58 | 121,62 | 7,70% | 19.844.547,00 |
| 17.06.2026 | 120,24 | 121,31 | 112,80 | 112,92 | -4,51% | 11.149.684,00 |
| 16.06.2026 | 125,35 | 127,84 | 118,05 | 118,25 | -6,08% | 10.072.164,00 |
| 15.06.2026 | 123,49 | 126,22 | 121,28 | 125,90 | 7,80% | 10.819.962,00 |
| 12.06.2026 | 115,96 | 118,59 | 113,99 | 116,79 | 0,72% | 6.580.797,00 |
| 11.06.2026 | 113,66 | 116,40 | 110,76 | 115,96 | 5,26% | 11.293.306,00 |
| 10.06.2026 | 115,10 | 115,98 | 108,70 | 110,17 | -5,84% | 13.941.899,00 |
| 09.06.2026 | 122,21 | 124,00 | 108,30 | 117,00 | -3,23% | 16.796.321,00 |
| 08.06.2026 | 122,57 | 124,53 | 119,83 | 120,90 | 3,10% | 12.041.467,00 |
| 05.06.2026 | 126,18 | 126,31 | 116,72 | 117,26 | -11,05% | 18.980.607,00 |
| 04.06.2026 | 127,30 | 134,49 | 124,92 | 131,82 | -1,58% | 10.012.252,00 |
| 03.06.2026 | 130,00 | 134,92 | 126,15 | 133,93 | 4,11% | 9.965.552,00 |
| 02.06.2026 | 125,19 | 130,48 | 123,33 | 128,64 | 6,38% | 10.733.578,00 |
| 01.06.2026 | 119,39 | 121,05 | 115,81 | 120,92 | 0,25% | 8.644.974,00 |
| 29.05.2026 | 124,34 | 124,52 | 119,45 | 120,62 | -2,55% | 10.837.376,00 |
| 28.05.2026 | 125,61 | 125,88 | 119,24 | 123,77 | -0,90% | 7.662.458,00 |
| 27.05.2026 | 128,94 | 129,00 | 120,04 | 124,89 | -1,66% | 13.782.330,00 |
| 26.05.2026 | 122,80 | 129,13 | 121,06 | 127,00 | 9,29% | 19.059.353,00 |
| 22.05.2026 | 110,86 | 117,89 | 110,83 | 116,20 | 6,01% | 8.495.759,00 |
| 21.05.2026 | 109,04 | 109,86 | 107,04 | 109,61 | -0,54% | 6.353.893,00 |
| 20.05.2026 | 108,04 | 110,80 | 107,00 | 110,21 | 3,95% | 9.579.767,00 |
| 19.05.2026 | 105,53 | 109,25 | 104,05 | 106,02 | -3,12% | 11.092.223,00 |
| 18.05.2026 | 114,19 | 115,67 | 106,40 | 109,43 | -3,25% | 12.165.371,00 |
| 15.05.2026 | 113,00 | 115,83 | 111,77 | 113,11 | -4,44% | 10.932.028,00 |
| 14.05.2026 | 115,12 | 119,10 | 112,51 | 118,37 | 2,30% | 11.485.379,00 |
| 13.05.2026 | 108,90 | 115,99 | 108,06 | 115,71 | 11,14% | 21.291.559,00 |
| 12.05.2026 | 104,82 | 105,00 | 98,66 | 104,11 | -2,92% | 9.847.614,00 |
| 11.05.2026 | 102,73 | 107,25 | 102,48 | 107,24 | 3,91% | 9.672.570,00 |
| 08.05.2026 | 101,99 | 103,31 | 100,73 | 103,20 | 2,57% | 10.758.651,00 |
| 07.05.2026 | 105,27 | 105,50 | 99,73 | 100,61 | -4,88% | 19.165.021,00 |