113,110$
-4,44%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 102,62 | 105,90 | 100,06 | 105,77 | 3,02% | 21.749.878,00 |
| 05.05.2026 | 97,65 | 105,81 | 96,08 | 102,67 | 0,62% | 21.990.329,00 |
| 04.05.2026 | 104,89 | 105,00 | 101,49 | 102,04 | -0,96% | 16.049.425,00 |
| 01.05.2026 | 100,89 | 103,32 | 99,70 | 103,03 | 2,20% | 9.580.812,00 |
| 30.04.2026 | 100,22 | 101,69 | 98,54 | 100,81 | 1,97% | 9.204.988,00 |
| 29.04.2026 | 99,56 | 101,26 | 97,34 | 98,86 | 5,96% | 12.756.965,00 |
| 28.04.2026 | 95,01 | 96,78 | 92,44 | 93,30 | -4,83% | 11.313.026,00 |
| 27.04.2026 | 98,13 | 99,62 | 96,39 | 98,04 | -0,37% | 9.810.247,00 |
| 24.04.2026 | 99,23 | 100,30 | 95,95 | 98,40 | 0,63% | 13.229.061,00 |
| 23.04.2026 | 92,81 | 99,19 | 92,50 | 97,78 | 9,88% | 20.738.019,00 |
| 22.04.2026 | 88,72 | 89,69 | 87,02 | 88,99 | 2,39% | 11.314.897,00 |
| 21.04.2026 | 85,72 | 87,51 | 84,75 | 86,91 | 1,58% | 9.971.238,00 |
| 20.04.2026 | 82,67 | 85,59 | 81,65 | 85,56 | 3,07% | 9.500.857,00 |
| 17.04.2026 | 80,34 | 83,52 | 79,78 | 83,01 | 3,85% | 15.464.305,00 |
| 16.04.2026 | 74,37 | 80,50 | 73,98 | 79,93 | 10,35% | 19.300.717,00 |
| 15.04.2026 | 71,64 | 72,55 | 71,09 | 72,43 | 0,53% | 5.996.215,00 |
| 14.04.2026 | 71,74 | 72,53 | 70,81 | 72,05 | 1,45% | 7.210.149,00 |
| 13.04.2026 | 70,30 | 71,31 | 68,81 | 71,02 | 3,45% | 7.818.508,00 |
| 10.04.2026 | 69,14 | 70,11 | 68,14 | 68,65 | 0,23% | 6.205.829,00 |
| 09.04.2026 | 68,48 | 69,07 | 67,90 | 68,49 | 0,16% | 5.760.825,00 |
| 08.04.2026 | 67,50 | 68,52 | 66,38 | 68,38 | 7,20% | 9.758.046,00 |
| 07.04.2026 | 63,18 | 64,00 | 61,91 | 63,79 | 0,47% | 5.409.857,00 |
| 06.04.2026 | 62,92 | 64,62 | 62,56 | 63,49 | 2,09% | 5.288.439,00 |
| 02.04.2026 | 59,78 | 62,48 | 59,72 | 62,19 | -0,02% | 7.072.318,00 |
| 01.04.2026 | 62,78 | 63,69 | 61,96 | 62,20 | 0,45% | 6.708.854,00 |
| 31.03.2026 | 57,33 | 62,16 | 57,00 | 61,92 | 11,25% | 12.754.170,00 |
| 30.03.2026 | 58,62 | 59,44 | 55,03 | 55,66 | -4,61% | 8.363.889,00 |
| 27.03.2026 | 61,39 | 61,39 | 57,94 | 58,35 | -4,14% | 7.102.015,00 |
| 26.03.2026 | 61,80 | 62,57 | 60,57 | 60,87 | -3,53% | 7.432.319,00 |
| 25.03.2026 | 63,88 | 64,35 | 62,71 | 63,10 | 1,22% | 5.524.187,00 |
| 24.03.2026 | 59,04 | 63,07 | 59,04 | 62,34 | 4,09% | 6.466.088,00 |
| 23.03.2026 | 60,84 | 61,64 | 59,68 | 59,89 | 1,06% | 5.351.259,00 |
| 20.03.2026 | 59,26 | 60,34 | 58,28 | 59,26 | -0,05% | 12.236.422,00 |
| 19.03.2026 | 59,00 | 60,51 | 58,50 | 59,29 | -1,94% | 7.549.857,00 |
| 18.03.2026 | 60,79 | 61,82 | 60,41 | 60,46 | -0,85% | 5.060.105,00 |
| 17.03.2026 | 60,39 | 61,34 | 60,18 | 60,98 | 1,84% | 4.705.538,00 |
| 16.03.2026 | 59,92 | 60,85 | 59,42 | 59,88 | 2,27% | 6.512.704,00 |
| 13.03.2026 | 58,38 | 59,55 | 57,68 | 58,55 | 1,49% | 7.356.593,00 |
| 12.03.2026 | 58,24 | 58,93 | 57,36 | 57,69 | -2,62% | 6.691.680,00 |
| 11.03.2026 | 59,65 | 60,63 | 58,65 | 59,24 | -0,59% | 4.225.269,00 |
| 10.03.2026 | 59,25 | 60,98 | 58,58 | 59,59 | 0,61% | 7.489.973,00 |
| 09.03.2026 | 55,21 | 59,32 | 54,99 | 59,23 | 4,15% | 9.870.494,00 |
| 06.03.2026 | 58,49 | 58,99 | 56,62 | 56,87 | -6,54% | 10.643.560,00 |
| 05.03.2026 | 61,32 | 62,43 | 59,59 | 60,85 | -2,69% | 8.134.131,00 |
| 04.03.2026 | 64,50 | 64,63 | 62,17 | 62,53 | -1,40% | 7.488.195,00 |
| 03.03.2026 | 63,79 | 64,45 | 62,38 | 63,42 | -4,60% | 8.576.757,00 |
| 02.03.2026 | 65,12 | 66,48 | 63,96 | 66,48 | 0,00% | 5.612.604,00 |
| 27.02.2026 | 66,87 | 67,32 | 65,56 | 66,48 | -2,46% | 9.283.359,00 |
| 26.02.2026 | 69,80 | 69,83 | 67,03 | 68,16 | -2,18% | 7.905.836,00 |
| 25.02.2026 | 71,28 | 72,10 | 69,38 | 69,68 | -0,50% | 7.321.594,00 |
| 24.02.2026 | 69,99 | 72,02 | 69,04 | 70,03 | 0,81% | 5.697.112,00 |
| 23.02.2026 | 68,95 | 70,20 | 68,04 | 69,47 | 0,52% | 4.618.316,00 |
| 20.02.2026 | 67,79 | 69,70 | 67,61 | 69,11 | 1,50% | 5.250.275,00 |
| 19.02.2026 | 69,81 | 70,22 | 67,02 | 68,09 | -3,64% | 7.988.219,00 |
| 18.02.2026 | 73,56 | 73,76 | 70,02 | 70,66 | -1,81% | 8.921.730,00 |
| 17.02.2026 | 72,11 | 73,10 | 70,75 | 71,96 | -0,35% | 6.641.393,00 |
| 13.02.2026 | 70,28 | 72,27 | 69,49 | 72,21 | 2,24% | 9.388.119,00 |
| 12.02.2026 | 71,05 | 73,63 | 70,17 | 70,63 | -0,77% | 12.906.972,00 |
| 11.02.2026 | 69,24 | 71,68 | 68,75 | 71,18 | 5,64% | 12.260.636,00 |
| 10.02.2026 | 64,74 | 68,80 | 64,15 | 67,38 | 3,50% | 19.237.861,00 |
| 09.02.2026 | 64,82 | 65,92 | 64,62 | 65,10 | -0,15% | 11.102.702,00 |
| 06.02.2026 | 64,21 | 65,45 | 63,31 | 65,20 | 3,33% | 12.648.914,00 |
| 05.02.2026 | 61,44 | 63,14 | 60,85 | 63,10 | 1,68% | 10.638.979,00 |
| 04.02.2026 | 59,00 | 62,73 | 58,74 | 62,06 | 4,43% | 14.663.906,00 |
| 03.02.2026 | 60,85 | 61,18 | 57,59 | 59,43 | -3,41% | 11.049.021,00 |
| 02.02.2026 | 59,77 | 62,33 | 59,60 | 61,53 | 2,74% | 7.660.220,00 |
| 30.01.2026 | 61,61 | 62,25 | 59,08 | 59,89 | -3,71% | 12.184.242,00 |
| 29.01.2026 | 63,75 | 64,16 | 61,31 | 62,20 | -4,20% | 9.108.257,00 |
| 28.01.2026 | 64,78 | 66,86 | 64,26 | 64,93 | 3,67% | 11.413.101,00 |
| 27.01.2026 | 62,02 | 63,08 | 61,84 | 62,63 | 2,45% | 6.515.850,00 |
| 26.01.2026 | 61,81 | 61,82 | 60,50 | 61,13 | -3,08% | 5.966.799,00 |
| 22.01.2026 | 64,98 | 65,77 | 62,67 | 63,07 | -0,10% | 8.575.145,00 |
| 21.01.2026 | 61,20 | 63,84 | 60,91 | 63,13 | 5,11% | 11.000.777,00 |
| 20.01.2026 | 59,34 | 61,22 | 59,15 | 60,06 | -0,45% | 6.661.358,00 |
| 16.01.2026 | 61,19 | 61,77 | 60,23 | 60,33 | 0,08% | 6.094.491,00 |
| 15.01.2026 | 60,68 | 61,99 | 60,24 | 60,28 | -0,50% | 6.991.566,00 |
| 14.01.2026 | 59,31 | 61,20 | 59,21 | 60,58 | 1,97% | 5.793.301,00 |
| 13.01.2026 | 58,80 | 60,48 | 58,60 | 59,41 | 1,12% | 6.037.669,00 |
| 12.01.2026 | 61,92 | 61,97 | 58,19 | 58,75 | -5,49% | 9.385.701,00 |
| 09.01.2026 | 61,61 | 62,77 | 61,02 | 62,16 | 2,09% | 8.903.890,00 |
| 08.01.2026 | 61,18 | 61,34 | 59,73 | 60,89 | -1,62% | 10.051.476,00 |
| 07.01.2026 | 61,25 | 62,34 | 60,50 | 61,89 | 0,21% | 12.334.360,00 |
| 06.01.2026 | 61,00 | 62,77 | 60,21 | 61,76 | 5,23% | 16.439.366,00 |
| 05.01.2026 | 57,52 | 60,07 | 57,33 | 58,69 | 3,51% | 10.371.354,00 |
| 02.01.2026 | 55,25 | 57,33 | 55,17 | 56,70 | 4,71% | 8.029.137,00 |
| 31.12.2025 | 54,24 | 54,60 | 54,00 | 54,15 | -0,17% | 3.794.197,00 |
| 30.12.2025 | 54,34 | 54,67 | 54,10 | 54,24 | 0,41% | 3.014.543,00 |
| 29.12.2025 | 54,60 | 55,02 | 53,50 | 54,02 | -1,66% | 3.598.028,00 |
| 26.12.2025 | 55,19 | 55,61 | 54,84 | 54,93 | -0,27% | 3.393.144,00 |
| 24.12.2025 | 55,79 | 55,96 | 54,87 | 55,08 | -1,10% | 2.083.416,00 |
| 23.12.2025 | 56,00 | 56,49 | 55,12 | 55,69 | -1,21% | 4.937.272,00 |
| 22.12.2025 | 55,66 | 56,40 | 55,13 | 56,37 | 2,10% | 6.880.274,00 |
| 19.12.2025 | 54,50 | 55,30 | 54,37 | 55,21 | 1,60% | 44.677.991,00 |