40,897$
-6,54%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 43,12 | 43,33 | 40,62 | 40,94 | -6,44% | 10.439.224,00 |
| 27.03.2025 | 44,63 | 45,01 | 43,73 | 43,76 | -2,84% | 6.424.095,00 |
| 26.03.2025 | 45,11 | 45,64 | 44,06 | 45,04 | -0,60% | 8.458.635,00 |
| 25.03.2025 | 45,43 | 45,88 | 44,98 | 45,31 | -0,81% | 4.759.073,00 |
| 24.03.2025 | 45,33 | 46,24 | 45,13 | 45,68 | 4,34% | 9.943.841,00 |
| 21.03.2025 | 42,26 | 44,00 | 41,90 | 43,78 | 1,34% | 17.838.866,00 |
| 20.03.2025 | 43,01 | 43,83 | 42,73 | 43,20 | -0,87% | 6.432.307,00 |
| 19.03.2025 | 43,61 | 44,44 | 43,29 | 43,58 | 0,37% | 5.041.199,00 |
| 18.03.2025 | 43,46 | 43,96 | 42,85 | 43,42 | -1,43% | 5.278.539,00 |
| 17.03.2025 | 43,06 | 44,42 | 42,91 | 44,05 | 1,99% | 6.697.094,00 |
| 14.03.2025 | 42,99 | 43,44 | 42,35 | 43,19 | 2,47% | 6.639.965,00 |
| 13.03.2025 | 42,71 | 43,78 | 41,59 | 42,15 | -1,63% | 6.256.537,00 |
| 12.03.2025 | 43,26 | 43,68 | 42,52 | 42,85 | -0,02% | 6.693.588,00 |
| 11.03.2025 | 44,38 | 44,70 | 41,85 | 42,86 | -2,94% | 9.016.083,00 |
| 10.03.2025 | 44,22 | 44,96 | 43,56 | 44,16 | -2,73% | 10.971.115,00 |
| 07.03.2025 | 43,87 | 46,04 | 43,58 | 45,40 | 3,46% | 10.341.829,00 |
| 06.03.2025 | 44,34 | 45,07 | 43,33 | 43,88 | -5,61% | 12.563.333,00 |
| 05.03.2025 | 45,53 | 46,57 | 45,02 | 46,49 | 4,50% | 8.672.358,00 |
| 04.03.2025 | 45,09 | 45,74 | 43,94 | 44,49 | -0,94% | 10.433.095,00 |
| 03.03.2025 | 47,59 | 48,01 | 44,67 | 44,91 | -4,55% | 12.104.241,00 |
| 28.02.2025 | 47,94 | 48,52 | 46,04 | 47,05 | -0,70% | 13.110.617,00 |
| 27.02.2025 | 50,12 | 50,61 | 46,99 | 47,38 | -6,27% | 12.453.817,00 |
| 26.02.2025 | 51,00 | 51,41 | 49,64 | 50,55 | -1,31% | 9.675.266,00 |
| 25.02.2025 | 53,63 | 53,95 | 51,06 | 51,22 | -4,08% | 8.855.426,00 |
| 24.02.2025 | 54,33 | 54,39 | 52,76 | 53,40 | -1,20% | 9.153.081,00 |
| 21.02.2025 | 56,30 | 56,67 | 53,63 | 54,05 | -3,03% | 10.982.987,00 |
| 20.02.2025 | 56,25 | 57,77 | 55,09 | 55,74 | 0,40% | 9.393.428,00 |
| 19.02.2025 | 52,25 | 56,36 | 52,00 | 55,52 | 6,87% | 15.289.851,00 |
| 18.02.2025 | 52,08 | 52,96 | 51,90 | 51,95 | 0,72% | 7.766.531,00 |
| 17.02.2025 | 51,71 | 51,71 | 51,58 | 51,58 | -0,48% | - |
| 14.02.2025 | 51,17 | 51,88 | 50,84 | 51,83 | 1,79% | 5.963.841,00 |
| 13.02.2025 | 50,06 | 50,97 | 49,70 | 50,92 | 1,72% | 7.400.062,00 |
| 12.02.2025 | 47,29 | 50,18 | 47,26 | 50,06 | 4,44% | 9.413.893,00 |
| 11.02.2025 | 46,97 | 48,95 | 46,79 | 47,93 | 1,89% | 11.150.450,00 |
| 10.02.2025 | 50,94 | 51,00 | 46,57 | 47,04 | -8,21% | 23.762.936,00 |
| 07.02.2025 | 52,27 | 53,58 | 50,44 | 51,25 | -2,27% | 13.250.639,00 |
| 06.02.2025 | 52,20 | 52,78 | 51,93 | 52,44 | 1,39% | 8.149.180,00 |
| 05.02.2025 | 50,22 | 51,78 | 49,89 | 51,72 | 2,25% | 6.151.527,00 |
| 04.02.2025 | 50,68 | 51,33 | 50,17 | 50,58 | 0,64% | 5.659.955,00 |
| 03.02.2025 | 50,65 | 51,46 | 49,80 | 50,26 | -3,97% | 8.078.680,00 |
| 31.01.2025 | 53,04 | 53,73 | 51,95 | 52,34 | -1,75% | 6.398.441,00 |
| 30.01.2025 | 53,57 | 53,68 | 51,81 | 53,27 | -0,93% | 8.385.362,00 |
| 29.01.2025 | 54,04 | 54,49 | 53,10 | 53,77 | -0,19% | 5.513.498,00 |
| 28.01.2025 | 54,11 | 54,60 | 52,80 | 53,87 | -0,13% | 10.463.097,00 |
| 27.01.2025 | 54,89 | 56,28 | 53,47 | 53,94 | -1,03% | 12.666.416,00 |
| 24.01.2025 | 55,58 | 55,74 | 54,02 | 54,50 | -3,13% | 9.237.379,00 |
| 23.01.2025 | 55,05 | 56,30 | 54,66 | 56,26 | 0,41% | 9.145.849,00 |
| 22.01.2025 | 55,00 | 56,63 | 55,00 | 56,03 | 0,76% | 8.091.815,00 |
| 21.01.2025 | 55,10 | 56,11 | 54,87 | 55,61 | 1,79% | 6.336.153,00 |
| 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% | 8.660.973,00 |
| 15.01.2025 | 56,72 | 56,75 | 55,14 | 55,23 | 0,09% | 7.968.385,00 |
| 14.01.2025 | 55,27 | 56,46 | 54,51 | 55,18 | -1,24% | 6.350.613,00 |
| 13.01.2025 | 53,20 | 56,45 | 53,10 | 55,87 | 3,58% | 12.195.916,00 |
| 10.01.2025 | 56,38 | 56,60 | 53,60 | 53,94 | -7,49% | 17.560.041,00 |
| 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% | 9.310.420,00 |
| 06.01.2025 | 64,38 | 67,00 | 64,33 | 64,51 | 0,94% | 7.368.926,00 |
| 03.01.2025 | 61,95 | 64,47 | 61,58 | 63,91 | 3,57% | 6.964.273,00 |
| 02.01.2025 | 63,81 | 64,09 | 61,66 | 61,71 | -2,13% | 7.393.865,00 |
| 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% | 7.230.308,00 |
| 27.12.2024 | 66,70 | 67,05 | 65,48 | 66,01 | -1,51% | 4.751.948,00 |
| 26.12.2024 | 67,05 | 67,95 | 66,99 | 67,02 | -1,30% | 3.660.199,00 |
| 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% | 5.257.416,00 |
| 20.12.2024 | 64,22 | 66,86 | 63,94 | 65,50 | 1,08% | 12.758.474,00 |
| 19.12.2024 | 66,13 | 66,97 | 64,75 | 64,80 | -0,20% | 7.630.153,00 |
| 18.12.2024 | 67,89 | 69,27 | 64,62 | 64,93 | -4,15% | 9.813.136,00 |
| 17.12.2024 | 66,99 | 70,58 | 66,85 | 67,74 | 1,96% | 7.810.806,00 |
| 16.12.2024 | 65,40 | 67,28 | 64,94 | 66,44 | 0,72% | 6.139.765,00 |
| 13.12.2024 | 66,58 | 66,96 | 64,80 | 65,96 | -1,71% | 7.179.648,00 |
| 12.12.2024 | 66,90 | 67,52 | 66,26 | 67,11 | -1,27% | 4.075.753,00 |
| 11.12.2024 | 67,00 | 68,53 | 66,44 | 67,97 | 2,46% | 5.698.480,00 |
| 10.12.2024 | 67,90 | 68,12 | 66,05 | 66,34 | -1,98% | 4.631.638,00 |
| 09.12.2024 | 66,52 | 68,66 | 66,30 | 67,68 | 1,74% | 4.963.234,00 |
| 06.12.2024 | 66,28 | 67,04 | 65,92 | 66,52 | 1,19% | 5.412.029,00 |
| 05.12.2024 | 65,88 | 66,86 | 65,15 | 65,74 | -0,35% | 8.527.449,00 |
| 04.12.2024 | 70,51 | 70,51 | 65,35 | 65,97 | -5,50% | 13.169.473,00 |
| 03.12.2024 | 72,42 | 73,19 | 69,69 | 69,81 | -5,60% | 8.883.138,00 |
| 02.12.2024 | 71,00 | 74,52 | 70,75 | 73,95 | 3,98% | 6.457.257,00 |
| 29.11.2024 | 71,00 | 72,53 | 70,60 | 71,12 | 1,09% | 2.900.257,00 |
| 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% | 5.136.809,00 |
| 25.11.2024 | 71,16 | 73,49 | 70,31 | 72,39 | 3,98% | 6.575.627,00 |
| 22.11.2024 | 68,02 | 69,72 | 67,51 | 69,62 | 1,68% | 4.092.461,00 |
| 21.11.2024 | 67,90 | 69,12 | 66,45 | 68,47 | 1,72% | 4.724.630,00 |
| 20.11.2024 | 65,57 | 67,36 | 65,47 | 67,31 | 0,99% | 5.098.049,00 |
| 19.11.2024 | 66,47 | 67,22 | 66,00 | 66,65 | 0,26% | 5.746.316,00 |
| 18.11.2024 | 64,48 | 66,58 | 64,32 | 66,48 | 2,66% | 6.371.687,00 |
| 15.11.2024 | 66,31 | 66,83 | 64,59 | 64,76 | -3,37% | 6.231.111,00 |
| 14.11.2024 | 68,64 | 69,18 | 66,80 | 67,02 | -2,15% | 6.420.678,00 |
| 13.11.2024 | 69,00 | 69,81 | 67,83 | 68,49 | -2,48% | 5.676.448,00 |
| 12.11.2024 | 69,90 | 71,30 | 68,99 | 70,23 | 0,39% | 4.852.659,00 |
| 11.11.2024 | 71,00 | 71,01 | 68,80 | 69,96 | -0,64% | 6.632.567,00 |
| 08.11.2024 | 71,00 | 71,42 | 69,65 | 70,41 | -2,28% | 4.742.553,00 |
| 07.11.2024 | 73,15 | 73,46 | 71,94 | 72,05 | -0,30% | 5.027.720,00 |
| 06.11.2024 | 72,51 | 73,30 | 71,36 | 72,27 | 2,95% | 7.771.869,00 |
| 05.11.2024 | 69,34 | 70,62 | 68,48 | 70,20 | 1,01% | 5.019.611,00 |
| 04.11.2024 | 70,25 | 71,36 | 69,37 | 69,50 | -2,10% | 3.950.248,00 |