56,970$
-6,38%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,49 | 58,99 | 56,62 | 56,87 | -6,54% | 15.028,00 |
| 05.03.2026 | 61,32 | 62,43 | 59,59 | 60,85 | -2,69% | 8.134.131,00 |
| 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 | -0,45% | 6.892.133,00 |
| 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% | 5.828.961,00 |
| 13.01.2026 | 58,80 | 60,48 | 58,60 | 59,41 | 1,12% | 6.161.478,00 |
| 12.01.2026 | 61,92 | 61,97 | 58,19 | 58,75 | -5,49% | 9.511.311,00 |
| 09.01.2026 | 61,61 | 62,77 | 61,02 | 62,16 | 2,09% | 8.930.418,00 |
| 08.01.2026 | 61,18 | 61,34 | 59,73 | 60,89 | -1,62% | 10.150.826,00 |
| 07.01.2026 | 61,25 | 62,34 | 60,50 | 61,89 | 0,21% | 14.419.186,00 |
| 06.01.2026 | 61,00 | 62,77 | 60,21 | 61,76 | 5,23% | 16.542.219,00 |
| 05.01.2026 | 57,52 | 60,07 | 57,33 | 58,69 | 3,51% | 10.617.054,00 |