ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.09.20 | 22,07 | 22,16 | 21,34 | 21,45 | 2631544 |
| 02.09.20 | 21,80 | 22,46 | 21,67 | 22,38 | 1961471 |
| 01.09.20 | 21,50 | 21,77 | 21,21 | 21,75 | 1920827 |
| 31.08.20 | 21,88 | 21,99 | 21,35 | 21,37 | 1961241 |
| 28.08.20 | 21,44 | 22,14 | 21,38 | 22,03 | 1476609 |
| 27.08.20 | 21,77 | 21,82 | 21,18 | 21,33 | 1131580 |
| 26.08.20 | 21,59 | 21,75 | 21,34 | 21,68 | 1524431 |
| 25.08.20 | 21,48 | 21,72 | 21,25 | 21,59 | 1087222 |
| 24.08.20 | 21,08 | 21,39 | 20,97 | 21,39 | 1318477 |
| 21.08.20 | 21,00 | 21,00 | 20,72 | 20,91 | 2848001 |
| 20.08.20 | 21,30 | 21,52 | 21,03 | 21,06 | 1540666 |
| 19.08.20 | 21,69 | 21,87 | 21,47 | 21,66 | 1390874 |
| 18.08.20 | 22,14 | 22,14 | 21,73 | 21,75 | 870511 |
| 17.08.20 | 22,26 | 22,33 | 21,80 | 21,96 | 1582362 |
| 14.08.20 | 21,82 | 22,16 | 21,55 | 22,04 | 1513000 |
| 13.08.20 | 22,28 | 22,42 | 21,82 | 21,90 | 1788205 |
| 12.08.20 | 22,35 | 22,44 | 22,07 | 22,38 | 1530449 |
| 11.08.20 | 22,08 | 23,10 | 21,96 | 22,19 | 3253773 |
| 10.08.20 | 20,96 | 22,09 | 20,89 | 21,92 | 3285379 |
| 07.08.20 | 21,13 | 21,34 | 20,45 | 20,84 | 3266911 |
| 06.08.20 | 21,15 | 21,21 | 20,87 | 21,13 | 1650971 |
| 05.08.20 | 21,32 | 21,42 | 20,91 | 21,26 | 2117484 |
| 04.08.20 | 21,27 | 21,74 | 21,20 | 21,69 | 1451554 |
| 03.08.20 | 20,71 | 21,30 | 20,65 | 21,24 | 1572697 |
| 31.07.20 | 20,84 | 20,86 | 20,32 | 20,60 | 2230190 |
