71,466$
1,62%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 72,27 | 72,68 | 70,93 | 71,54 | 1,73% | 4.772.111,00 |
| 03.10.2024 | 70,61 | 71,46 | 69,50 | 70,33 | -1,66% | 3.652.154,00 |
| 02.10.2024 | 71,09 | 72,56 | 70,39 | 71,51 | 0,70% | 4.333.157,00 |
| 01.10.2024 | 72,47 | 73,12 | 70,30 | 71,01 | -2,20% | 5.971.868,00 |
| 30.09.2024 | 72,31 | 73,54 | 71,22 | 72,61 | -2,39% | 6.823.415,00 |
| 27.09.2024 | 74,60 | 75,88 | 73,79 | 74,39 | 1,46% | 5.289.226,00 |
| 26.09.2024 | 72,37 | 73,91 | 70,09 | 73,32 | 5,27% | 5.753.089,00 |
| 25.09.2024 | 69,82 | 70,53 | 69,10 | 69,65 | -1,18% | 3.331.439,00 |
| 24.09.2024 | 70,90 | 72,32 | 69,90 | 70,48 | 1,06% | 4.656.532,00 |
| 23.09.2024 | 69,98 | 70,78 | 69,50 | 69,74 | 0,24% | 5.107.508,00 |
| 20.09.2024 | 71,04 | 71,44 | 68,39 | 69,57 | -5,17% | 12.073.724,00 |
| 19.09.2024 | 73,82 | 74,99 | 72,62 | 73,36 | 3,85% | 8.075.431,00 |
| 18.09.2024 | 71,29 | 73,36 | 70,15 | 70,64 | -1,09% | 4.118.445,00 |
| 17.09.2024 | 71,47 | 72,30 | 70,52 | 71,42 | 1,49% | 2.711.625,00 |
| 16.09.2024 | 70,80 | 71,46 | 69,15 | 70,37 | -1,88% | 4.388.577,00 |
| 13.09.2024 | 70,04 | 72,17 | 70,02 | 71,72 | 3,40% | 5.495.254,00 |
| 12.09.2024 | 70,07 | 70,10 | 68,20 | 69,36 | -1,73% | 4.173.802,00 |
| 11.09.2024 | 68,46 | 70,73 | 66,36 | 70,58 | 3,44% | 7.463.380,00 |
| 10.09.2024 | 68,32 | 68,35 | 66,96 | 68,23 | -1,67% | 4.376.731,00 |
| 09.09.2024 | 68,80 | 70,24 | 68,59 | 69,39 | 2,16% | 6.394.643,00 |
| 06.09.2024 | 70,01 | 71,28 | 67,41 | 67,92 | -3,39% | 8.467.488,00 |
| 05.09.2024 | 69,67 | 71,90 | 69,41 | 70,30 | -0,33% | 4.791.544,00 |
| 04.09.2024 | 69,89 | 72,16 | 69,28 | 70,53 | -0,31% | 6.158.386,00 |
| 03.09.2024 | 76,41 | 76,41 | 69,92 | 70,75 | -9,14% | 10.785.948,00 |
| 30.08.2024 | 78,12 | 78,47 | 76,66 | 77,87 | 2,06% | 4.811.900,00 |
| 29.08.2024 | 75,93 | 78,61 | 75,48 | 76,30 | 2,24% | 4.845.175,00 |
| 28.08.2024 | 76,00 | 76,18 | 73,71 | 74,63 | -1,88% | 4.758.900,00 |
| 27.08.2024 | 74,34 | 76,68 | 73,09 | 76,06 | 1,62% | 3.806.019,00 |
| 26.08.2024 | 76,22 | 76,25 | 74,38 | 74,85 | -1,98% | 5.173.697,00 |
| 23.08.2024 | 74,67 | 76,45 | 74,33 | 76,36 | 4,05% | 5.685.524,00 |
| 22.08.2024 | 76,97 | 77,00 | 73,11 | 73,39 | -4,29% | 7.232.270,00 |
| 21.08.2024 | 76,96 | 77,94 | 75,89 | 76,68 | 1,13% | 5.330.302,00 |
| 20.08.2024 | 76,78 | 77,08 | 75,21 | 75,82 | -2,44% | 5.059.966,00 |
| 19.08.2024 | 75,64 | 77,77 | 75,01 | 77,72 | 2,48% | 5.013.984,00 |
| 16.08.2024 | 75,00 | 76,48 | 74,82 | 75,84 | -0,11% | 5.390.098,00 |
| 15.08.2024 | 73,00 | 76,62 | 72,82 | 75,92 | 6,81% | 8.367.456,00 |
| 14.08.2024 | 73,05 | 73,24 | 70,28 | 71,08 | -2,51% | 5.065.132,00 |
| 13.08.2024 | 71,39 | 73,34 | 70,72 | 72,91 | 3,61% | 5.650.612,00 |
| 12.08.2024 | 71,32 | 71,66 | 69,61 | 70,37 | -1,30% | 3.962.477,00 |
| 09.08.2024 | 70,97 | 71,89 | 69,92 | 71,30 | -1,29% | 4.275.707,00 |
| 08.08.2024 | 68,95 | 72,48 | 68,23 | 72,23 | 8,80% | 9.541.968,00 |
| 07.08.2024 | 70,08 | 71,21 | 66,18 | 66,39 | -3,09% | 7.370.107,00 |
| 06.08.2024 | 69,02 | 70,72 | 67,45 | 68,51 | -0,68% | 6.388.296,00 |
| 05.08.2024 | 66,85 | 71,92 | 66,51 | 68,98 | 1,52% | 10.311.877,00 |
| 02.08.2024 | 69,50 | 69,85 | 67,13 | 67,95 | -5,49% | 11.552.915,00 |
| 01.08.2024 | 76,28 | 76,90 | 70,98 | 71,90 | -8,12% | 11.569.458,00 |
| 31.07.2024 | 75,80 | 79,45 | 74,83 | 78,25 | 5,79% | 11.047.923,00 |
| 30.07.2024 | 77,80 | 78,19 | 73,76 | 73,97 | -5,49% | 11.851.720,00 |
| 29.07.2024 | 75,90 | 80,08 | 75,50 | 78,27 | 11,54% | 22.288.667,00 |
| 26.07.2024 | 69,15 | 70,78 | 68,66 | 70,17 | 3,89% | 7.765.453,00 |
| 25.07.2024 | 67,84 | 70,72 | 66,78 | 67,54 | -3,65% | 9.670.802,00 |
| 24.07.2024 | 73,10 | 73,69 | 69,95 | 70,10 | -4,48% | 8.138.503,00 |
| 23.07.2024 | 75,00 | 75,39 | 72,82 | 73,39 | -5,10% | 7.557.785,00 |
| 22.07.2024 | 75,34 | 77,56 | 73,76 | 77,33 | 6,62% | 7.758.542,00 |
| 19.07.2024 | 75,03 | 75,37 | 72,02 | 72,53 | -3,84% | 6.339.637,00 |
| 18.07.2024 | 76,29 | 77,95 | 74,96 | 75,43 | -0,04% | 5.717.726,00 |
| 17.07.2024 | 77,32 | 78,01 | 75,28 | 75,46 | -4,17% | 9.930.957,00 |
| 16.07.2024 | 76,65 | 78,76 | 76,14 | 78,74 | 3,10% | 3.555.318,00 |
| 15.07.2024 | 75,76 | 77,91 | 75,53 | 76,37 | -0,65% | 4.889.854,00 |
| 12.07.2024 | 74,86 | 78,31 | 74,34 | 76,87 | 3,58% | 5.950.442,00 |
| 11.07.2024 | 75,89 | 76,99 | 74,19 | 74,21 | -3,11% | 7.403.591,00 |
| 10.07.2024 | 74,44 | 76,72 | 74,19 | 76,59 | 4,23% | 5.685.496,00 |
| 09.07.2024 | 74,56 | 74,58 | 72,37 | 73,48 | -2,04% | 5.861.973,00 |
| 08.07.2024 | 73,12 | 75,15 | 73,04 | 75,01 | 2,22% | 4.717.102,00 |
| 05.07.2024 | 73,15 | 74,67 | 72,77 | 73,38 | 0,96% | 3.028.792,00 |
| 03.07.2024 | 73,36 | 74,60 | 72,35 | 72,68 | -0,33% | 3.906.417,00 |
| 02.07.2024 | 70,10 | 72,96 | 70,10 | 72,92 | 5,41% | 5.796.669,00 |
| 01.07.2024 | 68,96 | 69,87 | 67,79 | 69,18 | 0,92% | 4.692.336,00 |
| 28.06.2024 | 68,19 | 69,38 | 67,80 | 68,55 | 1,02% | 5.258.075,00 |
| 27.06.2024 | 67,85 | 68,39 | 67,35 | 67,86 | -0,43% | 3.806.641,00 |
| 26.06.2024 | 67,52 | 68,63 | 67,47 | 68,15 | 0,43% | 3.592.546,00 |
| 25.06.2024 | 68,13 | 68,54 | 66,76 | 67,86 | 0,12% | 4.491.674,00 |
| 24.06.2024 | 68,20 | 69,38 | 67,48 | 67,78 | -1,08% | 4.970.844,00 |
| 21.06.2024 | 67,82 | 69,09 | 67,50 | 68,52 | 1,32% | 9.842.250,00 |
| 20.06.2024 | 69,18 | 69,68 | 67,18 | 67,63 | -4,38% | 8.418.683,00 |
| 18.06.2024 | 70,61 | 71,45 | 70,36 | 70,73 | 0,00% | 4.318.617,00 |
| 17.06.2024 | 71,89 | 71,93 | 69,38 | 70,73 | -1,72% | 6.763.459,00 |
| 14.06.2024 | 73,34 | 73,96 | 71,50 | 71,97 | -4,09% | 4.527.255,00 |
| 13.06.2024 | 74,17 | 76,70 | 74,00 | 75,04 | -1,55% | 4.777.505,00 |
| 12.06.2024 | 75,50 | 77,22 | 75,11 | 76,22 | 3,03% | 6.673.660,00 |
| 11.06.2024 | 73,12 | 74,44 | 72,16 | 73,98 | 0,65% | 4.292.109,00 |
| 10.06.2024 | 71,59 | 73,99 | 71,50 | 73,50 | 1,65% | 5.328.248,00 |
| 07.06.2024 | 72,30 | 72,56 | 71,21 | 72,31 | -0,19% | 3.829.985,00 |
| 06.06.2024 | 74,18 | 74,25 | 72,30 | 72,45 | -2,80% | 6.564.460,00 |
| 05.06.2024 | 72,45 | 74,60 | 71,86 | 74,54 | 4,22% | 6.266.021,00 |
| 04.06.2024 | 73,05 | 73,45 | 70,90 | 71,52 | -2,30% | 3.717.964,00 |
| 03.06.2024 | 74,01 | 74,49 | 71,35 | 73,20 | 0,22% | 3.653.701,00 |
| 31.05.2024 | 71,85 | 73,20 | 70,64 | 73,04 | 1,29% | 5.736.022,00 |
| 30.05.2024 | 71,05 | 72,47 | 70,61 | 72,11 | 1,53% | 3.570.811,00 |
| 29.05.2024 | 71,95 | 72,52 | 70,89 | 71,02 | -3,57% | 4.961.372,00 |
| 28.05.2024 | 72,43 | 75,34 | 72,42 | 73,65 | 1,50% | 5.794.410,00 |
| 24.05.2024 | 72,46 | 73,23 | 71,82 | 72,56 | 1,27% | 5.172.367,00 |
| 23.05.2024 | 76,67 | 76,73 | 71,29 | 71,65 | -6,08% | 9.592.018,00 |
| 22.05.2024 | 74,24 | 77,20 | 73,91 | 76,29 | 4,77% | 8.191.284,00 |
| 21.05.2024 | 73,15 | 73,35 | 72,15 | 72,82 | -1,97% | 4.332.088,00 |
| 20.05.2024 | 73,07 | 74,80 | 72,88 | 74,28 | 1,52% | 4.496.907,00 |
| 17.05.2024 | 73,43 | 73,86 | 72,70 | 73,17 | 0,23% | 3.844.341,00 |
| 16.05.2024 | 74,46 | 74,65 | 72,92 | 73,00 | -2,33% | 5.427.930,00 |
| 15.05.2024 | 74,42 | 74,84 | 72,88 | 74,74 | 2,40% | 6.415.302,00 |
| 14.05.2024 | 73,23 | 74,14 | 72,64 | 72,99 | 0,91% | 4.888.074,00 |