62,188$
-0,02%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 59,78 | 62,48 | 59,72 | 62,19 | -0,02% | 7.072.318,00 |
| 01.04.2026 | 62,78 | 63,69 | 61,96 | 62,20 | 0,45% | 6.716.169,00 |
| 31.03.2026 | 57,33 | 62,16 | 57,00 | 61,92 | 11,25% | 12.771.737,00 |
| 30.03.2026 | 58,62 | 59,44 | 55,03 | 55,66 | -4,61% | 8.398.489,00 |
| 27.03.2026 | 61,39 | 61,39 | 57,94 | 58,35 | -4,14% | 7.136.714,00 |
| 26.03.2026 | 61,80 | 62,57 | 60,57 | 60,87 | -3,53% | 7.461.991,00 |
| 25.03.2026 | 63,88 | 64,35 | 62,71 | 63,10 | 1,22% | 5.537.569,00 |
| 24.03.2026 | 59,04 | 63,07 | 59,04 | 62,34 | 4,09% | 6.831.554,00 |
| 23.03.2026 | 60,84 | 61,64 | 59,68 | 59,89 | 1,06% | 5.353.451,00 |
| 20.03.2026 | 59,26 | 60,34 | 58,28 | 59,26 | -0,05% | 12.540.832,00 |
| 19.03.2026 | 59,00 | 60,51 | 58,50 | 59,29 | -1,94% | 7.560.771,00 |
| 18.03.2026 | 60,79 | 61,82 | 60,41 | 60,46 | -0,85% | 5.069.638,00 |
| 17.03.2026 | 60,39 | 61,34 | 60,18 | 60,98 | 1,84% | 4.801.038,00 |
| 16.03.2026 | 59,92 | 60,85 | 59,42 | 59,88 | 2,27% | 6.515.395,00 |
| 13.03.2026 | 58,38 | 59,55 | 57,68 | 58,55 | 1,49% | 7.557.986,00 |
| 12.03.2026 | 58,24 | 58,93 | 57,36 | 57,69 | -2,62% | 6.692.918,00 |
| 11.03.2026 | 59,65 | 60,63 | 58,65 | 59,24 | -0,59% | 4.227.613,00 |
| 10.03.2026 | 59,25 | 60,98 | 58,58 | 59,59 | 0,61% | 7.489.985,00 |
| 09.03.2026 | 55,97 | 59,32 | 54,99 | 59,23 | 4,15% | 9.871.296,00 |
| 06.03.2026 | 58,49 | 58,99 | 56,62 | 56,87 | -6,54% | 10.643.696,00 |
| 05.03.2026 | 61,32 | 62,43 | 59,59 | 60,85 | -2,69% | 8.134.577,00 |
| 04.03.2026 | 64,50 | 64,63 | 62,17 | 62,53 | -1,40% | 7.488.211,00 |
| 03.03.2026 | 63,79 | 64,45 | 62,38 | 63,42 | -4,60% | 8.578.528,00 |
| 02.03.2026 | 65,12 | 66,48 | 63,96 | 66,48 | 0,00% | 5.613.035,00 |
| 27.02.2026 | 66,87 | 67,32 | 65,56 | 66,48 | -2,46% | 9.284.733,00 |
| 26.02.2026 | 69,80 | 69,83 | 67,03 | 68,16 | -2,18% | 7.906.334,00 |
| 25.02.2026 | 71,28 | 72,10 | 69,38 | 69,68 | -0,50% | 7.321.655,00 |
| 24.02.2026 | 69,99 | 72,02 | 69,04 | 70,03 | 0,81% | 5.697.217,00 |
| 23.02.2026 | 68,95 | 70,20 | 68,04 | 69,47 | 0,52% | 4.618.715,00 |
| 20.02.2026 | 67,79 | 69,70 | 67,61 | 69,11 | 1,50% | 5.272.520,00 |
| 19.02.2026 | 69,81 | 70,22 | 67,02 | 68,09 | -3,64% | 7.998.283,00 |
| 18.02.2026 | 73,56 | 73,76 | 70,02 | 70,66 | -1,81% | 8.957.063,00 |
| 17.02.2026 | 72,11 | 73,10 | 70,75 | 71,96 | -0,35% | 6.671.984,00 |
| 13.02.2026 | 70,28 | 72,27 | 69,49 | 72,21 | 2,24% | 9.388.119,00 |
| 12.02.2026 | 71,05 | 73,63 | 70,17 | 70,63 | -0,77% | 12.949.593,00 |
| 11.02.2026 | 69,24 | 71,68 | 68,75 | 71,18 | 5,64% | 12.273.010,00 |
| 10.02.2026 | 64,74 | 68,80 | 64,15 | 67,38 | 3,50% | 19.279.261,00 |
| 09.02.2026 | 64,82 | 65,92 | 64,62 | 65,10 | -0,15% | 13.056.135,00 |
| 06.02.2026 | 64,21 | 65,45 | 63,31 | 65,20 | 3,33% | 13.001.356,00 |
| 05.02.2026 | 61,44 | 63,14 | 60,85 | 63,10 | 1,68% | 10.668.408,00 |
| 04.02.2026 | 59,00 | 62,73 | 58,74 | 62,06 | 4,43% | 14.994.587,00 |
| 03.02.2026 | 60,85 | 61,18 | 57,59 | 59,43 | -3,41% | 11.065.067,00 |
| 02.02.2026 | 59,77 | 62,33 | 59,60 | 61,53 | 2,74% | 7.687.103,00 |
| 30.01.2026 | 61,61 | 62,25 | 59,08 | 59,89 | -3,71% | 13.349.863,00 |
| 29.01.2026 | 63,75 | 64,16 | 61,31 | 62,20 | -4,20% | 9.636.716,00 |
| 28.01.2026 | 64,78 | 66,86 | 64,26 | 64,93 | 3,67% | 11.504.017,00 |
| 27.01.2026 | 62,02 | 63,08 | 61,84 | 62,63 | 2,45% | 6.955.281,00 |
| 26.01.2026 | 61,81 | 61,82 | 60,50 | 61,13 | -1,37% | 6.086.827,00 |
| 23.01.2026 | 63,63 | 63,84 | 60,83 | 61,98 | -1,73% | 6.633.716,00 |
| 22.01.2026 | 64,98 | 65,77 | 62,67 | 63,07 | -0,10% | 8.657.275,00 |
| 21.01.2026 | 61,19 | 63,84 | 60,91 | 63,13 | 5,11% | 11.093.987,00 |
| 20.01.2026 | 59,34 | 61,22 | 59,15 | 60,06 | 2,86% | 6.892.133,00 |
| 19.01.2026 | 58,50 | 58,53 | 58,09 | 58,39 | -3,21% | - |
| 16.01.2026 | 61,19 | 61,77 | 60,23 | 60,33 | 0,08% | 6.094.491,00 |
| 15.01.2026 | 60,68 | 61,99 | 60,24 | 60,28 | -0,50% | 7.065.502,00 |
| 14.01.2026 | 59,31 | 61,20 | 59,21 | 60,58 | 1,97% | 5.793.301,00 |
| 13.01.2026 | 58,80 | 60,48 | 58,60 | 59,41 | 1,12% | 6.037.669,00 |
| 12.01.2026 | 61,92 | 61,97 | 58,19 | 58,75 | -5,49% | 9.385.701,00 |
| 09.01.2026 | 61,61 | 62,77 | 61,02 | 62,16 | 2,09% | 8.903.890,00 |
| 08.01.2026 | 61,18 | 61,34 | 59,73 | 60,89 | -1,62% | 10.051.476,00 |
| 07.01.2026 | 61,25 | 62,34 | 60,50 | 61,89 | 0,21% | 12.334.360,00 |
| 06.01.2026 | 61,00 | 62,77 | 60,21 | 61,76 | 5,23% | 16.439.366,00 |
| 05.01.2026 | 57,52 | 60,07 | 57,33 | 58,69 | 3,51% | 10.371.354,00 |
| 02.01.2026 | 55,25 | 57,33 | 55,17 | 56,70 | 4,71% | 8.029.137,00 |
| 31.12.2025 | 54,24 | 54,60 | 54,00 | 54,15 | -0,17% | 3.794.197,00 |
| 30.12.2025 | 54,34 | 54,67 | 54,10 | 54,24 | 0,41% | 3.014.543,00 |
| 29.12.2025 | 54,60 | 55,02 | 53,50 | 54,02 | -1,66% | 3.598.028,00 |
| 26.12.2025 | 55,19 | 55,61 | 54,84 | 54,93 | -0,27% | 3.393.144,00 |
| 24.12.2025 | 55,79 | 55,96 | 54,87 | 55,08 | -1,10% | 2.083.416,00 |
| 23.12.2025 | 56,00 | 56,49 | 55,12 | 55,69 | -1,21% | 4.937.272,00 |
| 22.12.2025 | 55,66 | 56,40 | 55,13 | 56,37 | 2,10% | 6.880.274,00 |
| 19.12.2025 | 54,50 | 55,30 | 54,37 | 55,21 | 1,60% | 44.677.991,00 |
| 18.12.2025 | 54,97 | 55,31 | 54,14 | 54,34 | 1,89% | 9.052.978,00 |
| 17.12.2025 | 54,54 | 55,18 | 53,12 | 53,33 | -2,25% | 7.921.566,00 |
| 16.12.2025 | 54,95 | 55,02 | 53,10 | 54,56 | -0,96% | 7.830.834,00 |
| 15.12.2025 | 55,18 | 55,36 | 54,35 | 55,09 | 0,24% | 8.057.792,00 |
| 12.12.2025 | 56,04 | 56,77 | 54,67 | 54,96 | -1,80% | 11.574.195,00 |
| 11.12.2025 | 55,00 | 56,32 | 54,88 | 55,97 | 1,58% | 6.766.714,00 |
| 10.12.2025 | 55,05 | 56,02 | 54,40 | 55,10 | -0,24% | 7.055.733,00 |
| 09.12.2025 | 55,61 | 56,25 | 55,15 | 55,23 | -2,04% | 5.627.052,00 |
| 08.12.2025 | 55,14 | 56,70 | 55,14 | 56,38 | 3,00% | 6.822.299,00 |
| 05.12.2025 | 55,17 | 56,12 | 54,67 | 54,74 | -0,09% | 7.143.739,00 |
| 04.12.2025 | 56,95 | 57,04 | 54,34 | 54,79 | -4,13% | 11.006.708,00 |
| 03.12.2025 | 51,58 | 57,52 | 51,49 | 57,15 | 11,01% | 13.437.586,00 |
| 02.12.2025 | 50,58 | 51,98 | 49,13 | 51,48 | 2,08% | 11.941.178,00 |
| 01.12.2025 | 49,49 | 51,33 | 49,26 | 50,43 | 0,38% | 6.255.207,00 |
| 28.11.2025 | 49,90 | 50,47 | 49,48 | 50,24 | 1,21% | 3.635.155,00 |
| 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% | 6.368.246,00 |
| 24.11.2025 | 47,19 | 47,98 | 46,68 | 47,39 | 1,48% | 12.151.165,00 |
| 21.11.2025 | 45,17 | 47,66 | 44,56 | 46,70 | 4,01% | 14.375.946,00 |
| 20.11.2025 | 46,49 | 47,15 | 44,69 | 44,90 | -2,65% | 10.372.331,00 |
| 19.11.2025 | 47,16 | 47,73 | 45,96 | 46,12 | 1,23% | 11.830.755,00 |
| 18.11.2025 | 45,58 | 46,04 | 44,85 | 45,56 | -1,00% | 6.975.216,00 |
| 17.11.2025 | 46,53 | 47,29 | 45,37 | 46,02 | -1,92% | 7.949.510,00 |
| 14.11.2025 | 47,07 | 48,40 | 46,51 | 46,92 | -2,51% | 5.561.159,00 |
| 13.11.2025 | 48,86 | 50,32 | 47,44 | 48,13 | -2,31% | 8.307.926,00 |
| 12.11.2025 | 49,24 | 50,01 | 48,56 | 49,27 | 1,73% | 6.489.936,00 |
| 11.11.2025 | 48,56 | 48,95 | 47,85 | 48,43 | -0,23% | 5.533.012,00 |
| 10.11.2025 | 49,05 | 49,19 | 47,75 | 48,54 | 1,48% | 6.220.020,00 |