Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,67-0,01 (-0,01%)
Börsenschluss: 04:00PM EST
73,62 -0,05 (-0,07%)
Nachbörse: 07:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202373,5374,8273,2273,6773,674.375.500
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. 202364,6866,4063,9166,2666,265.132.900
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. 202364,4065,2263,2865,1565,153.407.300
12. Jan. 202365,0065,6063,2964,9364,934.807.200
11. Jan. 202364,4664,8563,0864,6364,634.889.100
10. Jan. 202361,5564,4561,3064,2764,278.248.200
09. Jan. 202364,6066,2964,2364,6564,656.408.000
06. Jan. 202360,8562,7459,7562,4762,477.144.000
05. Jan. 202361,1263,7759,6159,7459,749.253.800
04. Jan. 202362,6863,3961,1562,2062,206.189.700
03. Jan. 202363,9564,1461,0761,6161,614.364.400
30. Dez. 202261,5362,4460,8762,3762,372.650.100
29. Dez. 202261,8563,0561,0962,7162,715.253.300
28. Dez. 202260,7161,8059,7760,2860,283.576.400
27. Dez. 202261,9462,1760,9861,3661,365.072.500
23. Dez. 202261,4462,5460,6962,3962,393.351.500
22. Dez. 202263,2863,2860,6862,1262,129.874.500
21. Dez. 202264,7466,0564,6365,0465,045.063.300
20. Dez. 202263,3464,9862,6164,0364,034.571.200
19. Dez. 202265,4565,7662,9064,1564,156.366.600
16. Dez. 202263,9065,8163,5265,3865,388.463.400
15. Dez. 202265,6566,1763,5264,2664,2612.351.400
14. Dez. 202271,1771,5567,0167,5967,5910.941.600
13. Dez. 202274,8874,9070,4371,5671,564.856.100
12. Dez. 202269,6971,0068,9170,9970,995.151.700
09. Dez. 202271,0572,2470,3670,5370,533.530.200
08. Dez. 202271,2073,2370,6972,1672,164.364.600
07. Dez. 202268,7670,8968,4370,1470,143.030.500
06. Dez. 202271,8671,8669,1969,7469,744.905.500
05. Dez. 202272,7773,2170,5271,5771,574.064.700
02. Dez. 202271,8373,1270,9673,0473,044.801.200
01. Dez. 202275,5075,9272,7773,9973,994.904.500
30. Nov. 202270,8575,3169,7675,2075,207.606.500
29. Nov. 202270,3771,3669,6070,7270,723.992.000
28. Nov. 202272,1672,8469,5469,9669,966.493.500
25. Nov. 202273,8074,6173,3773,4073,402.006.000
23. Nov. 202273,6776,0573,4874,0074,004.303.700
22. Nov. 202272,0973,8171,4273,7473,744.756.500
21. Nov. 202271,3572,0070,5271,1571,154.135.700
18. Nov. 202272,8373,1571,4372,4672,464.745.500
17. Nov. 202268,2071,8667,6571,1171,115.800.800
16. Nov. 202272,6272,6570,2470,2970,297.869.500
15. Nov. 202275,8776,2673,0874,3074,307.025.000
14. Nov. 202274,3177,2872,7572,8372,839.269.800
11. Nov. 202272,5976,1472,2575,0575,057.264.400
10. Nov. 202268,3773,0667,8972,7972,7910.452.900
09. Nov. 202265,5866,6763,3463,8363,836.384.700
08. Nov. 202266,8367,8565,6567,0967,095.588.900
07. Nov. 202264,1065,8862,6565,4765,476.388.300
04. Nov. 202262,0063,2360,9363,1963,198.120.200
03. Nov. 202259,4060,8658,4359,1959,196.630.300
02. Nov. 202262,1963,9460,0060,1160,118.274.200
01. Nov. 202262,7363,8061,5361,7461,748.319.100
31. Okt. 202265,9267,1461,2361,4361,4317.974.600
28. Okt. 202264,8267,7763,5767,4867,489.835.700
27. Okt. 202265,4166,3663,5064,8564,8510.071.100
26. Okt. 202265,0768,5464,4167,7467,749.192.300
25. Okt. 202265,4367,6065,4066,5966,597.056.600
24. Okt. 202266,4866,9063,9965,3565,355.918.600
21. Okt. 202261,4065,8960,9165,6865,688.204.000
20. Okt. 202261,0063,2660,4461,5261,525.535.200
19. Okt. 202260,0161,7459,6560,7760,774.201.200
18. Okt. 202262,3962,7059,4760,7360,735.006.900
17. Okt. 202259,5760,7659,0259,7959,795.882.500
14. Okt. 202261,7461,9457,6257,7757,776.372.000
13. Okt. 202256,2161,3754,9360,6360,6310.023.000
12. Okt. 202258,8559,6858,1858,9558,954.573.700
11. Okt. 202260,7260,8858,3459,4759,479.114.200
10. Okt. 202264,8264,8559,6861,9361,938.861.500
07. Okt. 202268,0168,1763,1164,8364,8310.339.300
06. Okt. 202269,6371,5869,0670,2570,256.465.400
05. Okt. 202267,5069,8466,8869,5169,515.887.900
04. Okt. 202267,0068,9466,7968,9268,926.281.900
03. Okt. 202263,0165,5461,9464,7964,796.357.600
30. Sept. 202262,7264,7162,2962,3362,335.847.500
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. 202263,5864,1861,6663,3163,318.228.200
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. 202267,1169,0166,3068,9468,948.521.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...