ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juni 202385,5589,1185,5288,4888,485.217.200
05. Juni 202387,0887,2484,9585,6385,633.770.600
02. Juni 202388,8089,4485,8786,8386,835.135.800
01. Juni 202384,9488,3184,0587,9587,956.930.700
31. Mai 202382,3585,2582,0083,6083,609.835.600
30. Mai 202389,3589,8483,4583,9783,979.087.900
26. Mai 202382,8787,7782,8386,6286,6210.518.700
25. Mai 202380,1282,7177,9282,0082,009.598.500
24. Mai 202380,1480,8678,3579,7979,798.641.800
23. Mai 202384,3384,6581,8082,5482,546.675.700
22. Mai 202383,9185,5983,7185,2485,245.091.500
19. Mai 202386,1986,4683,5884,3684,368.190.300
18. Mai 202386,0087,0784,9186,4986,497.624.200
17. Mai 202384,6386,9082,1185,6385,6312.764.700
16. Mai 202382,0185,3981,7183,0483,0410.998.500
15. Mai 202381,7682,4680,5682,3982,396.125.200
12. Mai 202381,2283,0480,0781,3481,346.477.900
11. Mai 202379,4280,7578,4280,3280,324.438.200
10. Mai 202380,5080,7278,8779,8779,875.187.100
09. Mai 202379,2179,9477,4778,8178,814.736.900
08. Mai 202381,2481,7279,5880,5280,523.421.400
05. Mai 202377,6681,5877,3381,2281,227.087.600
04. Mai 202378,0079,2677,0977,8377,835.189.400
03. Mai 202379,0580,3778,4378,5878,585.127.100
02. Mai 202379,3881,3877,8779,1779,178.329.000
01. Mai 202374,8978,9874,1778,3378,3316.264.700
28. Apr. 202369,9772,0668,8471,9671,9610.264.800
27. Apr. 202368,6870,0866,6769,9869,9814.023.800
26. Apr. 202371,5472,4470,5371,9571,955.871.300
25. Apr. 202373,3073,5070,2770,3570,357.889.300
24. Apr. 202373,7774,3973,1974,3874,382.845.200
21. Apr. 202374,0074,2173,0273,7473,744.078.300
20. Apr. 202373,2875,7772,1874,2674,267.685.300
19. Apr. 202378,1578,6576,3676,9276,924.336.200
18. Apr. 202379,2380,0778,3779,2179,214.168.300
17. Apr. 202377,0878,5776,6978,4178,413.808.800
14. Apr. 202377,6079,4276,6077,9277,923.725.300
13. Apr. 202376,6778,1175,9077,5977,593.290.300
12. Apr. 202378,7878,7976,3276,4676,464.850.300
11. Apr. 202378,6378,9377,0577,2277,223.608.700
10. Apr. 202374,6577,8874,5477,7077,704.284.600
06. Apr. 202375,2476,3774,3975,3475,343.530.700
05. Apr. 202377,4677,8875,4276,5476,544.944.300
04. Apr. 202381,5181,5177,8478,4978,495.617.900
03. Apr. 202381,7282,2179,8881,1481,144.431.100
31. März 202381,5882,5581,0482,3282,325.852.300
30. März 202381,0382,5280,5781,8381,836.133.100
29. März 202378,2880,6977,1879,8779,877.228.400
28. März 202375,1077,7173,6976,5376,5312.414.100
27. März 202378,0578,1874,4775,6775,6710.191.000
24. März 202379,8280,4877,1077,8177,815.793.000
23. März 202380,1282,8778,7980,9780,976.181.500
22. März 202381,5282,3978,4178,8278,825.511.900
21. März 202380,8982,8779,8181,3581,354.828.100
20. März 202378,7380,5277,5979,9879,984.822.200
17. März 202380,3180,5377,7078,2878,286.981.800
16. März 202377,6380,8577,0080,5080,507.265.000
15. März 202379,1179,8576,1478,0078,007.514.800
14. März 202380,1682,7579,4781,2081,206.098.800
13. März 202376,7179,1476,3777,7577,756.913.800
10. März 202382,3482,6077,5378,3878,386.366.500
09. März 202382,8884,9781,2681,4181,418.242.000
08. März 202379,7283,4079,6283,1083,108.939.400
07. März 202378,0379,6077,8378,7078,706.445.500
06. März 202379,4779,8176,9877,4177,414.968.000
03. März 202376,9879,0776,0578,9478,946.046.700
02. März 202373,5677,3272,0076,7576,7514.198.500
01. März 202378,1279,2477,3178,2378,234.733.300
28. Feb. 202377,5178,7376,8277,4177,416.796.300
27. Feb. 202377,6978,8076,6377,7377,736.844.400
24. Feb. 202377,1077,1275,5276,2876,2816.700.000
23. Feb. 202379,3879,9176,1978,3978,3914.747.900
22. Feb. 202379,4579,9177,6878,5678,565.674.900
21. Feb. 202380,4081,7679,0579,2879,286.312.800
17. Feb. 202383,3983,6380,3881,8681,867.136.700
16. Feb. 202385,1286,6883,8884,1384,135.871.800
15. Feb. 202385,6787,0285,4686,7186,716.710.000
14. Feb. 202383,6087,4183,3586,8886,886.033.100
13. Feb. 202384,6384,7783,6684,3884,385.708.500
10. Feb. 202383,7684,1182,2083,8083,806.678.200
09. Feb. 202385,1387,5583,9784,7584,759.180.100
08. Feb. 202384,2785,2082,9383,6083,609.982.500
07. Feb. 202381,0686,1580,8485,5385,5311.489.200
06. Feb. 202377,7584,7077,5080,4080,4015.910.300
03. Feb. 202380,0083,2579,4080,8980,898.475.400
02. Feb. 202378,9782,2278,1582,1282,129.221.400
01. Feb. 202373,9278,5073,6977,8477,849.111.200
31. Jan. 202371,2073,4871,0773,4573,455.066.700
30. Jan. 202372,7273,2370,8671,0271,024.783.400
27. Jan. 202373,5374,8273,2273,6773,674.376.500
26. Jan. 202372,8973,9071,1673,6873,685.875.400
25. Jan. 202368,9671,8668,7671,8171,815.100.600
24. Jan. 202370,0071,2069,2570,0870,084.543.400
23. Jan. 202367,6771,2767,3970,8070,807.583.300
20. Jan. 202364,6866,4063,9166,2666,265.133.400
19. Jan. 202365,7265,8863,2063,4963,495.883.600
18. Jan. 202367,3468,5266,1066,3366,335.834.100
17. Jan. 202365,2966,7364,5765,8765,873.902.000
13. Jan. 202364,4065,2263,2865,1565,153.409.000
12. Jan. 202365,0065,6063,2964,9364,934.807.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...