54,727$
2,28%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 70,50 | 72,50 | 70,16 | 70,99 | 0,71% | 5.551.376,00 |
| 31.10.2024 | 73,36 | 73,44 | 69,28 | 70,49 | -4,26% | 9.975.314,00 |
| 30.10.2024 | 73,65 | 76,06 | 72,82 | 73,63 | -1,43% | 8.087.738,00 |
| 29.10.2024 | 72,24 | 75,20 | 70,62 | 74,70 | 3,41% | 8.222.477,00 |
| 28.10.2024 | 67,30 | 75,20 | 66,62 | 72,24 | 1,39% | 16.687.277,00 |
| 25.10.2024 | 70,60 | 72,98 | 70,57 | 71,25 | 1,67% | 10.772.095,00 |
| 24.10.2024 | 69,53 | 70,14 | 68,36 | 70,08 | 3,10% | 7.567.049,00 |
| 23.10.2024 | 69,36 | 69,68 | 66,47 | 67,97 | 2,15% | 9.256.146,00 |
| 22.10.2024 | 66,67 | 67,06 | 65,68 | 66,54 | -0,89% | 6.921.420,00 |
| 21.10.2024 | 68,10 | 68,35 | 65,77 | 67,14 | -1,97% | 6.743.706,00 |
| 18.10.2024 | 70,46 | 70,57 | 68,29 | 68,49 | -1,08% | 5.202.408,00 |
| 17.10.2024 | 70,79 | 71,30 | 68,80 | 69,24 | 0,30% | 6.293.368,00 |
| 16.10.2024 | 70,66 | 71,21 | 68,91 | 69,03 | -0,42% | 7.299.714,00 |
| 15.10.2024 | 72,71 | 74,18 | 68,64 | 69,32 | -4,77% | 9.303.887,00 |
| 14.10.2024 | 71,00 | 72,97 | 70,04 | 72,79 | 3,50% | 4.935.066,00 |
| 11.10.2024 | 69,18 | 71,64 | 69,00 | 70,33 | 0,03% | 5.136.328,00 |
| 10.10.2024 | 69,88 | 70,39 | 69,16 | 70,31 | -0,96% | 4.044.846,00 |
| 09.10.2024 | 70,35 | 71,19 | 69,81 | 70,99 | 0,65% | 3.872.963,00 |
| 08.10.2024 | 70,84 | 71,14 | 69,46 | 70,53 | -0,83% | 3.779.207,00 |
| 07.10.2024 | 70,62 | 71,25 | 70,04 | 71,12 | -0,59% | 3.790.259,00 |
| 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 |