54,077$
-2,98%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |