72,590$
2,78%
Echtzeit-Aktienkurs ON Semiconductor Corp
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.906.972,00 |
| 11.02.2026 | 69,24 | 71,68 | 68,75 | 71,18 | 5,64% | 12.260.636,00 |
| 10.02.2026 | 64,74 | 68,80 | 64,15 | 67,38 | 3,50% | 19.237.861,00 |
| 09.02.2026 | 64,82 | 65,92 | 64,62 | 65,10 | -0,15% | 11.102.702,00 |
| 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% | 10.638.979,00 |
| 04.02.2026 | 59,00 | 62,73 | 58,74 | 62,06 | 4,43% | 14.663.935,00 |
| 03.02.2026 | 60,85 | 61,18 | 57,59 | 59,43 | -3,41% | 11.049.021,00 |
| 02.02.2026 | 59,77 | 62,33 | 59,60 | 61,53 | 2,74% | 7.660.220,00 |
| 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% | 9.108.257,00 |
| 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% | 6.515.784,00 |
| 26.01.2026 | 61,81 | 61,82 | 60,50 | 61,13 | -1,37% | 5.966.799,00 |
| 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% | 8.575.145,00 |
| 21.01.2026 | 61,20 | 63,84 | 60,91 | 63,13 | 5,11% | 11.000.777,00 |
| 20.01.2026 | 59,34 | 61,22 | 59,15 | 60,06 | -0,45% | 6.661.358,00 |
| 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% | 6.991.566,00 |
| 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% | 8.930.418,00 |
| 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% | 8.044.269,00 |
| 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% | 3.433.877,00 |
| 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% | 45.460.706,00 |
| 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% | 8.057.793,00 |
| 12.12.2025 | 56,04 | 56,77 | 54,67 | 54,96 | -1,80% | 11.624.235,00 |
| 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% | 7.168.537,00 |
| 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% | 13.468.286,00 |
| 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% | 3.635.812,00 |
| 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% | 6.389.990,00 |
| 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% | 14.423.213,00 |
| 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% | 11.871.309,00 |
| 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% | 5.565.313,00 |
| 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 |
| 07.11.2025 | 47,99 | 48,34 | 46,31 | 47,83 | -1,99% | 10.824.473,00 |
| 06.11.2025 | 49,98 | 50,57 | 47,77 | 48,80 | -2,56% | 9.114.893,00 |
| 05.11.2025 | 48,85 | 51,18 | 48,54 | 50,08 | 3,73% | 8.940.066,00 |
| 04.11.2025 | 50,30 | 51,17 | 47,87 | 48,28 | -4,32% | 12.612.309,00 |
| 03.11.2025 | 49,53 | 52,26 | 47,99 | 50,46 | 0,76% | 18.001.828,00 |
| 31.10.2025 | 51,00 | 51,75 | 49,95 | 50,08 | -1,51% | 11.637.291,00 |
| 30.10.2025 | 51,18 | 51,88 | 50,83 | 50,85 | -1,07% | 9.120.469,00 |
| 29.10.2025 | 52,30 | 52,55 | 51,03 | 51,40 | -0,77% | 9.525.494,00 |
| 28.10.2025 | 52,50 | 52,58 | 51,10 | 51,80 | -1,67% | 6.831.749,00 |
| 27.10.2025 | 51,84 | 54,68 | 51,61 | 52,68 | 3,88% | 9.152.268,00 |
| 24.10.2025 | 52,50 | 52,62 | 50,67 | 50,71 | -2,07% | 8.634.418,00 |
| 23.10.2025 | 50,36 | 52,66 | 50,23 | 51,78 | -0,29% | 12.550.496,00 |
| 22.10.2025 | 53,19 | 54,52 | 51,66 | 51,93 | -5,72% | 11.573.055,00 |
| 21.10.2025 | 54,70 | 55,50 | 53,42 | 55,08 | 0,35% | 9.619.966,00 |
| 20.10.2025 | 53,35 | 55,99 | 53,10 | 54,89 | 4,49% | 9.630.956,00 |
| 17.10.2025 | 52,97 | 53,07 | 51,22 | 52,53 | -0,83% | 8.037.839,00 |
| 16.10.2025 | 50,97 | 53,16 | 50,70 | 52,97 | 5,18% | 11.114.845,00 |
| 15.10.2025 | 50,62 | 51,47 | 49,39 | 50,36 | 1,66% | 6.528.489,00 |
| 14.10.2025 | 48,74 | 51,19 | 48,68 | 49,54 | -1,14% | 7.890.124,00 |
| 13.10.2025 | 47,90 | 50,66 | 47,60 | 50,11 | 9,55% | 11.776.211,00 |
| 10.10.2025 | 50,00 | 50,49 | 45,64 | 45,74 | -8,47% | 13.823.829,00 |
| 09.10.2025 | 50,88 | 51,15 | 49,12 | 49,97 | -1,79% | 5.331.294,00 |
| 08.10.2025 | 48,44 | 51,26 | 48,27 | 50,88 | 5,63% | 8.818.967,00 |
| 07.10.2025 | 50,49 | 50,66 | 47,73 | 48,17 | -4,33% | 8.616.365,00 |
| 06.10.2025 | 50,13 | 50,70 | 48,84 | 50,35 | 2,21% | 7.672.339,00 |
| 03.10.2025 | 49,24 | 49,92 | 48,83 | 49,26 | 1,07% | 626.297,00 |
| 02.10.2025 | 49,15 | 49,86 | 48,09 | 48,74 | 0,81% | 9.688.889,00 |
| 01.10.2025 | 49,35 | 50,07 | 47,94 | 48,35 | -1,95% | 8.403.392,00 |
| 30.09.2025 | 49,50 | 49,62 | 47,90 | 49,31 | -0,90% | 8.527.167,00 |
| 29.09.2025 | 50,80 | 50,90 | 49,68 | 49,76 | -0,80% | 5.472.746,00 |
| 26.09.2025 | 49,58 | 50,38 | 49,13 | 50,16 | 0,78% | 6.151.778,00 |
| 25.09.2025 | 50,31 | 50,31 | 49,20 | 49,77 | -2,30% | 7.390.265,00 |
| 24.09.2025 | 50,42 | 51,48 | 50,13 | 50,94 | 1,03% | 5.505.550,00 |
| 23.09.2025 | 51,88 | 52,82 | 50,37 | 50,42 | -2,10% | 9.343.543,00 |