ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.01.21 | 36,30 | 36,94 | 36,02 | 36,41 | 3588952 |
| 11.01.21 | 35,00 | 36,27 | 34,98 | 36,05 | 1691951 |
| 08.01.21 | 36,11 | 36,60 | 35,13 | 35,52 | 2167645 |
| 07.01.21 | 34,49 | 35,45 | 34,45 | 35,36 | 2976377 |
| 06.01.21 | 33,29 | 34,77 | 33,29 | 34,06 | 2665152 |
| 05.01.21 | 32,54 | 33,28 | 32,50 | 33,22 | 1408965 |
| 04.01.21 | 33,03 | 33,63 | 32,33 | 32,67 | 2777359 |
| 31.12.20 | 32,50 | 32,92 | 32,30 | 32,73 | 1621865 |
| 30.12.20 | 31,87 | 32,56 | 31,87 | 32,48 | 1178408 |
| 29.12.20 | 32,14 | 32,21 | 31,26 | 31,66 | 1258692 |
| 28.12.20 | 32,15 | 32,54 | 31,90 | 31,95 | 1205575 |
| 24.12.20 | 32,00 | 32,16 | 31,70 | 31,99 | 735351 |
| 23.12.20 | 32,25 | 32,34 | 31,76 | 31,80 | 1165200 |
| 22.12.20 | 31,93 | 32,05 | 31,55 | 31,85 | 1529873 |
| 21.12.20 | 31,14 | 31,67 | 30,78 | 31,58 | 1590025 |
| 18.12.20 | 31,70 | 32,10 | 31,31 | 31,54 | 3015752 |
| 17.12.20 | 31,76 | 31,84 | 31,33 | 31,60 | 2217817 |
| 16.12.20 | 31,38 | 31,41 | 30,59 | 31,11 | 1740261 |
| 15.12.20 | 31,47 | 31,48 | 31,14 | 31,37 | 2028320 |
| 14.12.20 | 31,27 | 31,41 | 30,63 | 30,82 | 1570432 |
| 11.12.20 | 30,52 | 30,80 | 30,23 | 30,66 | 1664174 |
| 10.12.20 | 30,76 | 31,10 | 30,43 | 30,54 | 2069484 |
| 09.12.20 | 31,30 | 31,76 | 30,41 | 30,67 | 3209317 |
| 08.12.20 | 32,00 | 32,60 | 31,25 | 31,39 | 4368431 |
| 07.12.20 | 30,03 | 30,75 | 29,89 | 30,58 | 2301546 |
