49,802$
0,33%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 48,30 | 50,33 | 48,20 | 49,64 | 2,75% | 8.294.569,00 |
| 25.11.2025 | 47,46 | 48,71 | 47,06 | 48,31 | 1,94% | 6.389.990,00 |
| 24.11.2025 | 47,19 | 47,98 | 46,68 | 47,39 | 1,48% | 12.237.874,00 |
| 21.11.2025 | 45,17 | 47,66 | 44,56 | 46,70 | 4,01% | 14.423.213,00 |
| 20.11.2025 | 46,49 | 47,15 | 44,69 | 44,90 | -2,65% | 10.385.644,00 |
| 19.11.2025 | 47,16 | 47,73 | 45,96 | 46,12 | 1,23% | 11.871.309,00 |
| 18.11.2025 | 45,58 | 46,04 | 44,85 | 45,56 | -1,00% | 7.133.089,00 |
| 17.11.2025 | 46,53 | 47,29 | 45,37 | 46,02 | -1,92% | 7.960.975,00 |
| 14.11.2025 | 47,07 | 48,40 | 46,51 | 46,92 | -2,51% | 5.565.313,00 |
| 13.11.2025 | 48,86 | 50,32 | 47,44 | 48,13 | -2,31% | 8.318.335,00 |
| 12.11.2025 | 49,24 | 50,01 | 48,56 | 49,27 | 1,73% | 6.493.411,00 |
| 11.11.2025 | 48,56 | 48,95 | 47,85 | 48,43 | -0,23% | 5.535.080,00 |
| 10.11.2025 | 49,05 | 49,19 | 47,75 | 48,54 | 1,48% | 6.228.514,00 |
| 07.11.2025 | 47,99 | 48,34 | 46,31 | 47,83 | -1,99% | 10.824.473,00 |
| 06.11.2025 | 49,98 | 50,57 | 47,77 | 48,80 | -2,56% | 9.214.504,00 |
| 05.11.2025 | 48,85 | 51,18 | 48,54 | 50,08 | 3,73% | 8.948.689,00 |
| 04.11.2025 | 50,30 | 51,17 | 47,87 | 48,28 | -4,32% | 12.690.159,00 |
| 03.11.2025 | 49,53 | 52,26 | 47,99 | 50,46 | 0,76% | 18.062.242,00 |
| 31.10.2025 | 51,00 | 51,75 | 49,95 | 50,08 | -1,51% | 11.637.291,00 |
| 30.10.2025 | 51,18 | 51,88 | 50,83 | 50,85 | -1,07% | 9.139.649,00 |
| 29.10.2025 | 52,30 | 52,55 | 51,03 | 51,40 | -0,77% | 9.858.222,00 |
| 28.10.2025 | 52,50 | 52,58 | 51,10 | 51,80 | -1,67% | 6.843.350,00 |
| 27.10.2025 | 51,84 | 54,68 | 51,61 | 52,68 | 3,88% | 9.288.112,00 |
| 24.10.2025 | 52,50 | 52,62 | 50,67 | 50,71 | -1,99% | 8.634.418,00 |
| 23.10.2025 | 50,28 | 52,54 | 50,28 | 51,74 | -0,37% | 12.574.104,00 |
| 22.10.2025 | 53,19 | 54,52 | 51,66 | 51,93 | -5,72% | 11.598.911,00 |
| 21.10.2025 | 54,70 | 55,50 | 53,42 | 55,08 | 0,35% | 9.780.731,00 |
| 20.10.2025 | 53,35 | 55,99 | 53,10 | 54,89 | 4,41% | 9.630.956,00 |
| 17.10.2025 | 52,86 | 53,00 | 51,29 | 52,57 | -0,76% | - |
| 16.10.2025 | 50,97 | 53,16 | 50,70 | 52,97 | 5,18% | 11.114.845,00 |
| 15.10.2025 | 50,62 | 51,47 | 49,39 | 50,36 | 1,66% | 6.547.768,00 |
| 14.10.2025 | 48,74 | 51,19 | 48,68 | 49,54 | -1,14% | 7.921.571,00 |
| 13.10.2025 | 47,90 | 50,66 | 47,60 | 50,11 | 9,55% | 11.877.061,00 |
| 10.10.2025 | 50,00 | 50,49 | 45,64 | 45,74 | -8,47% | 13.823.829,00 |
| 09.10.2025 | 50,88 | 51,15 | 49,12 | 49,97 | -1,79% | 5.385.608,00 |
| 08.10.2025 | 48,44 | 51,26 | 48,27 | 50,88 | 5,63% | 8.823.399,00 |
| 07.10.2025 | 50,49 | 50,66 | 47,73 | 48,17 | -4,33% | 8.626.426,00 |
| 06.10.2025 | 50,13 | 50,70 | 48,84 | 50,35 | 2,19% | 7.677.736,00 |
| 03.10.2025 | 49,03 | 49,92 | 48,82 | 49,27 | 1,09% | 5.297.873,00 |
| 02.10.2025 | 49,15 | 49,86 | 48,09 | 48,74 | 0,81% | 9.707.559,00 |
| 01.10.2025 | 49,35 | 50,07 | 47,94 | 48,35 | -1,95% | 8.415.180,00 |
| 30.09.2025 | 49,50 | 49,62 | 47,90 | 49,31 | -0,90% | 8.570.525,00 |
| 29.09.2025 | 50,80 | 50,90 | 49,68 | 49,76 | -0,80% | 5.515.140,00 |
| 26.09.2025 | 49,58 | 50,38 | 49,13 | 50,16 | 0,78% | 6.151.778,00 |
| 25.09.2025 | 50,31 | 50,31 | 49,20 | 49,77 | -2,30% | 7.393.132,00 |
| 24.09.2025 | 50,42 | 51,48 | 50,13 | 50,94 | 1,03% | 5.519.657,00 |
| 23.09.2025 | 51,88 | 52,82 | 50,37 | 50,42 | -2,10% | 9.373.826,00 |
| 22.09.2025 | 51,23 | 52,18 | 51,07 | 51,50 | 0,84% | 6.140.682,00 |
| 19.09.2025 | 51,61 | 51,65 | 50,31 | 51,07 | -1,47% | 18.145.178,00 |
| 18.09.2025 | 51,40 | 52,62 | 50,67 | 51,83 | 4,08% | 10.782.401,00 |
| 17.09.2025 | 49,59 | 51,60 | 49,03 | 49,80 | 0,48% | 6.154.700,00 |
| 16.09.2025 | 48,50 | 49,84 | 48,33 | 49,56 | 3,01% | 8.170.092,00 |
| 15.09.2025 | 48,25 | 48,82 | 47,20 | 48,11 | -0,31% | 9.330.241,00 |
| 12.09.2025 | 48,94 | 49,12 | 48,05 | 48,26 | -1,55% | 4.283.176,00 |
| 11.09.2025 | 48,45 | 49,28 | 48,08 | 49,02 | 1,85% | 7.051.190,00 |
| 10.09.2025 | 48,65 | 49,53 | 47,73 | 48,13 | -1,01% | 6.388.249,00 |
| 09.09.2025 | 48,85 | 49,23 | 48,33 | 48,62 | -0,53% | 3.953.012,00 |
| 08.09.2025 | 49,61 | 49,61 | 47,84 | 48,88 | -0,46% | 4.983.188,00 |
| 05.09.2025 | 48,34 | 50,08 | 47,94 | 49,11 | 2,17% | 7.221.035,00 |
| 04.09.2025 | 47,64 | 48,22 | 46,62 | 48,06 | 0,56% | 6.393.528,00 |
| 03.09.2025 | 48,95 | 49,39 | 46,50 | 47,79 | -2,35% | 9.988.920,00 |
| 02.09.2025 | 48,15 | 48,96 | 47,63 | 48,94 | -1,31% | 6.097.805,00 |
| 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% | 7.815.435,00 |
| 27.08.2025 | 50,46 | 51,33 | 50,19 | 51,25 | 0,51% | 6.143.968,00 |
| 26.08.2025 | 50,85 | 51,45 | 50,17 | 50,99 | 0,08% | 5.683.585,00 |
| 25.08.2025 | 51,64 | 51,69 | 50,62 | 50,95 | -1,74% | 5.665.925,00 |
| 22.08.2025 | 49,33 | 52,33 | 49,33 | 51,85 | 6,23% | 9.738.338,00 |
| 21.08.2025 | 48,92 | 49,45 | 48,59 | 48,81 | -1,33% | 4.746.925,00 |
| 20.08.2025 | 49,67 | 49,99 | 48,31 | 49,47 | -0,60% | 10.329.667,00 |
| 19.08.2025 | 50,71 | 51,34 | 49,55 | 49,77 | -1,50% | 5.745.571,00 |
| 18.08.2025 | 51,00 | 51,24 | 50,51 | 50,53 | -1,10% | 4.693.682,00 |
| 15.08.2025 | 52,11 | 52,11 | 50,84 | 51,09 | -1,03% | 7.573.045,00 |
| 14.08.2025 | 50,80 | 52,03 | 49,71 | 51,62 | -0,52% | 7.110.064,00 |
| 13.08.2025 | 50,30 | 52,09 | 50,20 | 51,89 | 3,76% | 8.736.453,00 |
| 12.08.2025 | 48,07 | 51,23 | 48,01 | 50,01 | 6,18% | 13.413.486,00 |
| 11.08.2025 | 48,00 | 49,05 | 46,98 | 47,10 | -1,17% | 8.317.829,00 |
| 08.08.2025 | 47,60 | 48,24 | 46,93 | 47,66 | 0,15% | 7.813.851,00 |
| 07.08.2025 | 47,97 | 48,68 | 47,28 | 47,59 | 1,30% | 10.115.339,00 |
| 06.08.2025 | 46,90 | 47,69 | 46,35 | 46,98 | -0,55% | 10.632.956,00 |
| 05.08.2025 | 48,41 | 48,89 | 47,16 | 47,24 | -1,52% | 14.939.640,00 |
| 04.08.2025 | 54,00 | 54,84 | 47,32 | 47,97 | -15,58% | 30.528.761,00 |
| 01.08.2025 | 55,68 | 57,41 | 54,35 | 56,82 | 0,82% | 14.304.804,00 |
| 31.07.2025 | 57,17 | 57,95 | 55,52 | 56,36 | -2,91% | 11.035.972,00 |
| 30.07.2025 | 58,79 | 58,88 | 57,24 | 58,05 | -0,57% | 7.337.804,00 |
| 29.07.2025 | 59,50 | 60,37 | 58,27 | 58,38 | -0,48% | 9.417.358,00 |
| 28.07.2025 | 57,46 | 59,28 | 57,35 | 58,66 | 3,06% | 9.870.335,00 |
| 25.07.2025 | 55,74 | 56,97 | 55,42 | 56,92 | 2,67% | 8.073.404,00 |
| 24.07.2025 | 56,06 | 56,28 | 54,54 | 55,44 | -7,00% | 16.152.221,00 |
| 23.07.2025 | 60,41 | 60,57 | 57,01 | 59,61 | -4,55% | 16.353.590,00 |
| 22.07.2025 | 59,79 | 63,63 | 59,75 | 62,45 | 3,14% | 11.719.253,00 |
| 21.07.2025 | 61,27 | 63,03 | 60,52 | 60,55 | -0,28% | 7.977.453,00 |
| 18.07.2025 | 59,74 | 60,93 | 59,21 | 60,72 | 2,21% | 5.753.164,00 |
| 17.07.2025 | 59,31 | 59,67 | 58,61 | 59,41 | -0,18% | 5.071.932,00 |
| 16.07.2025 | 59,08 | 59,62 | 57,52 | 59,52 | 1,00% | 6.597.828,00 |
| 15.07.2025 | 60,25 | 60,58 | 58,66 | 58,93 | -0,24% | 7.833.930,00 |
| 14.07.2025 | 59,13 | 59,64 | 57,91 | 59,07 | -1,10% | 6.519.322,00 |
| 11.07.2025 | 58,80 | 59,93 | 58,36 | 59,73 | 0,35% | 6.356.425,00 |
| 10.07.2025 | 58,23 | 60,09 | 57,72 | 59,52 | 3,03% | 8.444.697,00 |
| 09.07.2025 | 56,98 | 58,38 | 56,69 | 57,77 | 0,27% | 7.053.893,00 |