Deutsche Märkte öffnen in 41 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,92+4,13 (+6,37%)
Börsenschluss: 04:00PM EDT
68,52 -0,40 (-0,58%)
Nachbörse: 07:58PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 2022------
04. Okt. 202267,0068,9466,7968,9268,926.281.300
03. Okt. 202263,0165,5461,9464,7964,796.357.600
30. Sept. 202262,7264,7162,2962,3362,335.846.200
29. Sept. 202264,0064,3161,4262,9462,947.078.800
28. Sept. 202263,1365,8963,0365,5065,505.070.500
27. Sept. 202264,3665,0662,7464,2964,294.905.900
26. Sept. 202262,9165,1762,6162,7062,705.272.300
23. Sept. 202263,5864,1861,6663,3163,318.226.900
22. Sept. 202268,1868,7264,1764,9664,966.955.500
21. Sept. 202269,0771,7768,3268,3468,346.728.800
20. Sept. 202269,4370,0467,9368,4868,485.053.700
19. Sept. 202267,6170,8967,5270,1670,166.672.900
16. Sept. 202267,1169,0166,3068,9468,948.518.900
15. Sept. 202268,2169,4967,2168,1568,154.640.100
14. Sept. 202267,7269,0966,2768,5768,576.009.200
13. Sept. 202268,5969,0866,5766,8766,879.889.000
12. Sept. 202271,9572,3370,6771,9071,905.592.400
09. Sept. 202271,5972,9271,0271,6771,678.264.300
08. Sept. 202266,6670,6166,3970,5570,559.769.200
07. Sept. 202266,1067,8965,6467,3667,365.836.500
06. Sept. 202267,7567,7965,0366,0566,056.896.300
02. Sept. 202269,6370,3666,8567,5167,516.661.800
01. Sept. 202266,7168,5865,4768,2268,229.855.200
31. Aug. 202269,0969,6267,4368,7768,777.077.000
30. Aug. 202270,6170,7767,3968,9768,978.233.700
29. Aug. 202270,7372,0169,2669,5269,526.966.300
26. Aug. 202276,4376,4671,5571,5871,589.243.300
25. Aug. 202272,2476,7872,1276,7176,718.534.100
24. Aug. 202270,9172,2670,4372,0372,034.300.000
23. Aug. 202269,1371,5269,1371,2571,255.542.300
22. Aug. 202270,3370,6568,5368,8068,807.528.100
19. Aug. 202271,8473,4971,3572,5372,539.334.900
18. Aug. 202269,1775,2668,5173,2573,2518.696.600
17. Aug. 202269,1869,2966,7668,2968,298.593.600
16. Aug. 202271,0071,5069,7670,7170,714.728.400
15. Aug. 202270,0272,1569,9471,2471,245.713.000
12. Aug. 202267,0071,9866,4571,1671,1613.408.600
11. Aug. 202266,8868,7465,9066,3666,367.466.100
10. Aug. 202264,9466,5963,7266,2066,208.889.100
09. Aug. 202265,3465,4761,7263,0863,0811.019.400
08. Aug. 202266,9668,1466,3867,3467,346.283.500
05. Aug. 202266,8268,2065,8067,6367,637.299.500
04. Aug. 202268,3568,9967,6168,0568,056.202.000
03. Aug. 202265,9069,2665,5468,8368,838.866.700
02. Aug. 202264,4567,7163,0465,5965,5910.420.400
01. Aug. 202264,2666,7962,6463,6663,6616.129.300
29. Juli 202263,3666,9963,2566,7866,789.698.600
28. Juli 202262,8764,6861,8464,5664,566.430.900
27. Juli 202260,0063,0459,7262,5162,517.814.400
26. Juli 202258,8560,1258,0858,2558,254.666.300
25. Juli 202259,1759,8458,4559,3459,343.483.500
22. Juli 202261,2861,3558,7959,4259,425.484.000
21. Juli 202260,0061,2159,2961,1761,174.519.400
20. Juli 202258,6260,5557,7560,0960,097.305.700
19. Juli 202255,8959,0655,8058,7858,789.855.800
18. Juli 202257,1957,1954,5554,9554,956.459.800
15. Juli 202254,3156,1153,5856,0756,077.055.200
14. Juli 202252,2454,0951,1954,0554,055.358.100
13. Juli 202251,5053,4250,8152,4852,485.664.100
12. Juli 202252,6753,5952,3052,7752,774.474.200
11. Juli 202252,9753,5952,3852,6052,607.490.500
08. Juli 202251,2053,9351,0253,4753,477.080.000
07. Juli 202249,4252,4949,3552,0152,019.846.700
06. Juli 202247,3748,0445,9747,6147,617.668.800
05. Juli 202245,2147,3444,7647,3047,307.770.800
01. Juli 202249,2949,5046,5646,8446,8411.224.400
30. Juni 202250,1551,4849,3550,3150,316.871.900
29. Juni 202252,1552,1850,2451,1251,126.450.600
28. Juni 202254,2555,5852,4852,8152,816.714.800
27. Juni 202253,9354,8252,5554,1754,176.440.200
24. Juni 202251,6253,1351,0652,9752,979.146.600
23. Juni 202251,0651,2049,8250,4750,478.182.700
22. Juni 202250,9152,0549,8051,0151,019.494.400
21. Juni 202253,2353,9751,8651,9551,9511.186.900
17. Juni 202253,7854,0250,8952,4652,4693.180.900
16. Juni 202256,2256,3452,0053,4653,4617.643.400
15. Juni 202257,1459,0056,3758,0458,049.288.700
14. Juni 202256,5557,3955,9056,6556,657.494.600
13. Juni 202257,7358,5355,3756,0756,0710.050.800
10. Juni 202260,3562,0259,6560,1460,149.224.700
09. Juni 202263,1564,8162,6162,6662,669.903.200
08. Juni 202264,9565,7863,6463,8163,818.190.800
07. Juni 202265,0065,7864,4165,4865,488.354.900
06. Juni 202267,1667,1964,0866,0166,0121.894.800
03. Juni 202261,9463,1460,9162,9462,947.173.300
02. Juni 202259,0163,8558,9063,5963,599.046.100
01. Juni 202261,2361,7058,2959,2759,275.488.400
31. Mai 202260,9761,8459,4360,6860,687.175.000
27. Mai 202259,9161,1759,8561,1461,146.779.200
26. Mai 202255,6559,5455,5059,3359,335.348.700
25. Mai 202253,8456,9153,7756,2456,244.124.900
24. Mai 202254,7855,3253,5654,5054,504.998.800
23. Mai 202256,3656,8854,5255,8955,894.018.700
20. Mai 202257,5457,6553,8556,4656,466.272.100
19. Mai 202255,2057,3354,9756,0756,074.941.900
18. Mai 202257,3259,0755,3355,8355,836.296.700
17. Mai 202256,6858,6756,5858,5058,505.976.600
16. Mai 202255,1956,2154,6755,1555,153.798.000
13. Mai 202254,3556,6254,1056,1856,186.291.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...