ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.10.20 | 24,59 | 25,60 | 24,52 | 25,19 | 3098692 |
| 28.10.20 | 24,75 | 24,75 | 24,24 | 24,54 | 1896137 |
| 27.10.20 | 25,45 | 25,56 | 25,05 | 25,17 | 1383611 |
| 26.10.20 | 25,77 | 25,86 | 25,20 | 25,55 | 1562467 |
| 23.10.20 | 26,04 | 26,24 | 25,78 | 26,16 | 1020646 |
| 22.10.20 | 25,69 | 26,00 | 25,46 | 25,92 | 1121912 |
| 21.10.20 | 26,21 | 26,21 | 25,52 | 25,53 | 1525665 |
| 20.10.20 | 26,07 | 26,44 | 25,91 | 26,10 | 1662850 |
| 19.10.20 | 26,11 | 26,58 | 25,97 | 26,21 | 1358199 |
| 16.10.20 | 26,48 | 26,53 | 26,02 | 26,07 | 1218608 |
| 15.10.20 | 25,28 | 26,12 | 25,09 | 26,07 | 1660772 |
| 14.10.20 | 26,00 | 26,11 | 25,67 | 25,93 | 1486181 |
| 13.10.20 | 26,36 | 26,38 | 25,76 | 25,91 | 2381801 |
| 12.10.20 | 26,52 | 26,58 | 26,25 | 26,51 | 1986701 |
| 09.10.20 | 26,10 | 26,84 | 25,51 | 26,35 | 4191626 |
| 08.10.20 | 25,03 | 26,05 | 24,90 | 26,04 | 6049681 |
| 07.10.20 | 23,37 | 23,53 | 23,22 | 23,35 | 1804221 |
| 06.10.20 | 23,18 | 23,48 | 22,67 | 22,89 | 1749105 |
| 05.10.20 | 22,78 | 23,19 | 22,72 | 23,15 | 1516702 |
| 11.09.20 | 21,91 | 22,03 | 21,32 | 21,58 | 1543824 |
| 10.09.20 | 22,04 | 22,25 | 21,51 | 21,52 | 2568202 |
| 09.09.20 | 21,50 | 21,99 | 21,19 | 21,82 | 2556396 |
| 08.09.20 | 21,77 | 21,99 | 20,91 | 20,93 | 4037347 |
| 04.09.20 | 21,44 | 23,12 | 21,44 | 22,68 | 4312129 |
| 03.09.20 | 22,07 | 22,16 | 21,34 | 21,45 | 2631544 |
