57,020$
2,85%
Echtzeit-Aktienkurs ON Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur ON Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 55,74 | 56,97 | 55,42 | 56,92 | 2,67% | 8.073.404,00 |
| 24.07.2025 | 56,06 | 56,28 | 54,54 | 55,44 | -7,00% | 16.112.332,00 |
| 23.07.2025 | 60,41 | 60,57 | 57,01 | 59,61 | -4,55% | 16.293.525,00 |
| 22.07.2025 | 59,79 | 63,63 | 59,75 | 62,45 | 3,14% | 11.060.052,00 |
| 21.07.2025 | 61,27 | 63,03 | 60,52 | 60,55 | -0,28% | 7.864.282,00 |
| 18.07.2025 | 59,74 | 60,93 | 59,21 | 60,72 | 2,21% | 5.753.164,00 |
| 17.07.2025 | 59,31 | 59,67 | 58,61 | 59,41 | -0,18% | 5.066.212,00 |
| 16.07.2025 | 59,08 | 59,62 | 57,52 | 59,52 | 1,00% | 6.555.085,00 |
| 15.07.2025 | 60,25 | 60,58 | 58,66 | 58,93 | -0,24% | 7.809.833,00 |
| 14.07.2025 | 59,13 | 59,64 | 57,91 | 59,07 | -1,10% | 6.515.948,00 |
| 11.07.2025 | 58,80 | 59,93 | 58,36 | 59,73 | 0,35% | 6.356.425,00 |
| 10.07.2025 | 58,23 | 60,09 | 57,72 | 59,52 | 3,03% | 8.356.421,00 |
| 09.07.2025 | 56,98 | 58,38 | 56,69 | 57,77 | 0,27% | 7.025.072,00 |
| 08.07.2025 | 55,83 | 57,95 | 55,39 | 57,62 | 5,50% | 8.971.536,00 |
| 07.07.2025 | 55,39 | 56,23 | 54,16 | 54,61 | -3,52% | 7.793.523,00 |
| 03.07.2025 | 56,39 | 57,13 | 55,63 | 56,60 | 1,16% | 5.572.172,00 |
| 02.07.2025 | 54,71 | 56,28 | 53,91 | 55,95 | 4,38% | 10.327.093,00 |
| 01.07.2025 | 51,81 | 54,87 | 51,53 | 53,60 | 2,27% | 8.747.509,00 |
| 30.06.2025 | 53,27 | 53,27 | 52,32 | 52,41 | -0,98% | 7.038.005,00 |
| 27.06.2025 | 53,92 | 54,14 | 52,20 | 52,93 | -1,34% | 7.896.111,00 |
| 26.06.2025 | 54,01 | 54,08 | 53,44 | 53,65 | -0,17% | 6.871.067,00 |
| 25.06.2025 | 54,16 | 54,21 | 52,60 | 53,74 | -0,87% | 8.277.325,00 |
| 24.06.2025 | 54,06 | 54,88 | 53,79 | 54,21 | 1,96% | 7.412.635,00 |
| 23.06.2025 | 52,65 | 53,76 | 51,98 | 53,17 | 0,66% | 5.644.039,00 |
| 20.06.2025 | 53,64 | 53,84 | 52,28 | 52,82 | 1,07% | 12.894.117,00 |
| 18.06.2025 | 53,14 | 53,65 | 51,69 | 52,26 | -1,28% | 7.176.333,00 |
| 17.06.2025 | 53,28 | 55,01 | 52,65 | 52,94 | -1,74% | 8.610.516,00 |
| 16.06.2025 | 52,39 | 53,98 | 52,21 | 53,88 | 5,61% | 8.324.993,00 |
| 13.06.2025 | 51,51 | 52,16 | 50,94 | 51,02 | -3,70% | 9.657.702,00 |
| 12.06.2025 | 51,16 | 53,19 | 51,00 | 52,98 | 2,32% | 8.623.966,00 |
| 11.06.2025 | 54,29 | 54,44 | 51,13 | 51,78 | -3,75% | 10.084.128,00 |
| 10.06.2025 | 52,46 | 54,39 | 52,27 | 53,80 | 2,71% | 11.238.121,00 |
| 09.06.2025 | 50,67 | 52,89 | 50,67 | 52,38 | 4,41% | 11.005.891,00 |
| 06.06.2025 | 50,34 | 51,30 | 50,05 | 50,17 | 1,27% | 8.142.455,00 |
| 05.06.2025 | 50,52 | 51,05 | 48,94 | 49,54 | -1,47% | 11.898.655,00 |
| 04.06.2025 | 48,34 | 51,10 | 47,72 | 50,28 | 6,14% | 27.930.099,00 |
| 03.06.2025 | 42,51 | 47,56 | 41,88 | 47,37 | 11,35% | 24.000.852,00 |
| 02.06.2025 | 41,82 | 42,83 | 41,49 | 42,54 | 1,24% | 6.830.766,00 |
| 30.05.2025 | 42,67 | 42,83 | 41,63 | 42,02 | -2,14% | 10.185.177,00 |
| 29.05.2025 | 43,73 | 44,11 | 42,61 | 42,94 | 0,22% | 4.834.316,00 |
| 28.05.2025 | 43,52 | 43,78 | 42,66 | 42,85 | -1,28% | 5.665.458,00 |
| 27.05.2025 | 42,36 | 43,87 | 41,77 | 43,40 | 5,16% | 9.525.436,00 |
| 23.05.2025 | 40,66 | 41,52 | 40,62 | 41,27 | -2,41% | 9.857.318,00 |
| 22.05.2025 | 44,50 | 44,58 | 42,03 | 42,29 | -3,14% | 12.454.165,00 |
| 21.05.2025 | 44,26 | 45,48 | 43,32 | 43,66 | -1,36% | 8.581.040,00 |
| 20.05.2025 | 43,47 | 44,29 | 43,40 | 44,26 | 0,96% | 5.272.965,00 |
| 19.05.2025 | 43,55 | 44,19 | 43,51 | 43,84 | -2,40% | 5.880.341,00 |
| 16.05.2025 | 44,51 | 44,96 | 43,93 | 44,92 | 0,90% | 5.477.992,00 |
| 15.05.2025 | 44,70 | 44,95 | 43,78 | 44,52 | -1,50% | 6.820.500,00 |
| 14.05.2025 | 45,95 | 46,20 | 44,82 | 45,20 | -1,25% | 7.061.363,00 |
| 13.05.2025 | 44,77 | 46,59 | 44,74 | 45,77 | 2,58% | 11.974.318,00 |
| 12.05.2025 | 43,45 | 45,31 | 43,36 | 44,62 | 8,88% | 17.148.334,00 |
| 09.05.2025 | 40,40 | 42,09 | 40,32 | 40,98 | 3,04% | 11.721.791,00 |
| 08.05.2025 | 39,30 | 40,39 | 38,69 | 39,77 | 2,50% | 9.703.228,00 |
| 07.05.2025 | 38,90 | 38,95 | 37,56 | 38,80 | 0,75% | 9.211.405,00 |
| 06.05.2025 | 38,05 | 39,19 | 37,19 | 38,51 | 0,26% | 13.461.858,00 |
| 05.05.2025 | 40,52 | 40,76 | 37,64 | 38,41 | -8,35% | 24.164.231,00 |
| 02.05.2025 | 40,59 | 42,25 | 40,56 | 41,91 | 5,83% | 14.142.033,00 |
| 01.05.2025 | 40,23 | 40,74 | 39,50 | 39,60 | -0,25% | 10.167.983,00 |
| 30.04.2025 | 37,94 | 39,83 | 37,47 | 39,70 | 2,16% | 7.268.991,00 |
| 29.04.2025 | 38,91 | 39,46 | 38,30 | 38,86 | -2,95% | 7.445.389,00 |
| 28.04.2025 | 39,43 | 40,33 | 38,69 | 40,04 | 1,03% | 5.953.459,00 |
| 25.04.2025 | 39,38 | 40,23 | 38,76 | 39,63 | -0,83% | 7.558.436,00 |
| 24.04.2025 | 38,56 | 40,05 | 38,14 | 39,96 | 9,12% | 12.951.046,00 |
| 23.04.2025 | 37,00 | 37,78 | 36,27 | 36,62 | 3,30% | 8.851.581,00 |
| 22.04.2025 | 35,09 | 36,10 | 34,73 | 35,45 | 2,04% | 8.242.573,00 |
| 21.04.2025 | 33,70 | 34,86 | 33,20 | 34,74 | 0,29% | 7.877.700,00 |
| 17.04.2025 | 34,41 | 34,82 | 33,65 | 34,64 | 1,14% | 5.826.989,00 |
| 16.04.2025 | 34,57 | 35,52 | 32,85 | 34,25 | -4,46% | 12.938.160,00 |
| 15.04.2025 | 35,83 | 36,68 | 35,06 | 35,85 | 0,65% | 6.441.621,00 |
| 14.04.2025 | 35,86 | 36,36 | 34,81 | 35,62 | 1,55% | 9.821.192,00 |
| 11.04.2025 | 33,77 | 35,18 | 32,11 | 35,08 | 0,56% | 20.276.637,00 |
| 10.04.2025 | 36,58 | 37,10 | 33,24 | 34,88 | -11,02% | 17.471.319,00 |
| 09.04.2025 | 32,32 | 39,59 | 31,68 | 39,20 | 22,69% | 28.267.502,00 |
| 08.04.2025 | 35,81 | 36,65 | 31,04 | 31,95 | -8,92% | 14.188.237,00 |
| 07.04.2025 | 33,38 | 36,91 | 32,20 | 35,08 | 4,09% | 18.579.623,00 |
| 04.04.2025 | 34,46 | 35,51 | 33,21 | 33,70 | -5,23% | 14.294.878,00 |
| 03.04.2025 | 38,76 | 39,23 | 35,50 | 35,56 | -12,76% | 14.872.634,00 |
| 02.04.2025 | 39,59 | 41,59 | 39,18 | 40,76 | 1,39% | 5.635.005,00 |
| 01.04.2025 | 40,51 | 40,58 | 39,10 | 40,20 | -1,20% | 7.421.953,00 |
| 31.03.2025 | 40,55 | 41,54 | 39,36 | 40,69 | -0,61% | 8.976.530,00 |
| 28.03.2025 | 43,12 | 43,33 | 40,62 | 40,94 | -6,44% | 10.439.224,00 |
| 27.03.2025 | 44,63 | 45,01 | 43,73 | 43,76 | -2,84% | 6.361.872,00 |
| 26.03.2025 | 45,11 | 45,64 | 44,06 | 45,04 | -0,60% | 8.452.676,00 |
| 25.03.2025 | 45,43 | 45,88 | 44,98 | 45,31 | -0,81% | 4.753.794,00 |
| 24.03.2025 | 45,33 | 46,24 | 45,13 | 45,68 | 4,34% | 9.736.617,00 |
| 21.03.2025 | 42,26 | 44,00 | 41,90 | 43,78 | 1,34% | 17.838.866,00 |
| 20.03.2025 | 43,01 | 43,83 | 42,73 | 43,20 | -0,87% | 6.431.509,00 |
| 19.03.2025 | 43,61 | 44,44 | 43,29 | 43,58 | 0,37% | 4.969.154,00 |
| 18.03.2025 | 43,46 | 43,96 | 42,85 | 43,42 | -1,43% | 5.185.306,00 |
| 17.03.2025 | 43,06 | 44,42 | 42,91 | 44,05 | 1,99% | 6.610.528,00 |
| 14.03.2025 | 42,99 | 43,44 | 42,35 | 43,19 | 2,47% | 6.639.965,00 |
| 13.03.2025 | 42,71 | 43,78 | 41,59 | 42,15 | -1,63% | 6.078.881,00 |
| 12.03.2025 | 43,26 | 43,68 | 42,52 | 42,85 | -0,02% | 6.575.437,00 |
| 11.03.2025 | 44,38 | 44,70 | 41,85 | 42,86 | -2,94% | 8.843.860,00 |
| 10.03.2025 | 44,22 | 44,96 | 43,56 | 44,16 | -2,73% | 10.705.708,00 |
| 07.03.2025 | 43,87 | 46,04 | 43,58 | 45,40 | 3,46% | 10.341.829,00 |
| 06.03.2025 | 44,34 | 45,07 | 43,33 | 43,88 | -5,61% | 12.525.572,00 |
| 05.03.2025 | 45,53 | 46,57 | 45,02 | 46,49 | 4,50% | 8.538.769,00 |
| 04.03.2025 | 45,09 | 45,74 | 43,94 | 44,49 | -0,94% | 9.941.185,00 |