ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.11.24 | 66,56 | 67,03 | 66,40 | 66,90 | 351 |
| 27.11.24 | 67,13 | 67,54 | 65,61 | 66,59 | 1612 |
| 26.11.24 | 69,01 | 70,30 | 67,33 | 67,59 | 722 |
| 25.11.24 | 66,43 | 69,81 | 66,43 | 69,00 | 1604 |
| 22.11.24 | 65,00 | 66,63 | 65,00 | 66,84 | 1628 |
| 21.11.24 | 63,91 | 65,75 | 63,84 | 65,36 | 769 |
| 20.11.24 | 63,23 | 63,23 | 62,50 | 63,89 | 1484 |
| 19.11.24 | 62,99 | 63,20 | 62,45 | 62,92 | 1188 |
| 18.11.24 | 61,99 | 62,36 | 61,11 | 62,77 | 918 |
| 15.11.24 | 63,32 | 63,32 | 61,36 | 61,56 | 899 |
| 14.11.24 | 65,09 | 65,37 | 63,74 | 63,72 | 454 |
| 13.11.24 | 66,10 | 66,10 | 64,34 | 64,85 | 481 |
| 12.11.24 | 66,80 | 66,81 | 65,54 | 66,13 | 564 |
| 11.11.24 | 65,55 | 66,63 | 64,64 | 65,68 | 515 |
| 08.11.24 | 66,79 | 66,97 | 65,25 | 65,69 | 605 |
| 07.11.24 | 67,68 | 68,01 | 67,10 | 66,67 | 602 |
| 06.11.24 | 68,29 | 68,29 | 66,88 | 67,30 | 1157 |
| 05.11.24 | 64,29 | 64,48 | 63,25 | 64,26 | 295 |
| 04.11.24 | 64,84 | 64,90 | 64,15 | 63,92 | 549 |
| 01.11.24 | 64,76 | 66,34 | 64,76 | 65,52 | 59 |
| 31.10.24 | 67,09 | 67,75 | 64,75 | 64,73 | 448 |
| 30.10.24 | 69,00 | 69,49 | 69,00 | 67,61 | 227 |
| 29.10.24 | 66,37 | 68,69 | 66,19 | 68,51 | 667 |
| 28.10.24 | 66,67 | 69,26 | 61,86 | 66,47 | 4547 |
| 25.10.24 | 64,99 | 67,00 | 64,59 | 65,99 | 1081 |
