ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.12.19 | 24,22 | 24,55 | 24,11 | 24,45 | 1463134 |
| 20.12.19 | 23,95 | 24,18 | 23,84 | 24,12 | 1857878 |
| 19.12.19 | 23,90 | 24,03 | 23,65 | 23,88 | 979093 |
| 18.12.19 | 23,45 | 23,90 | 23,36 | 23,80 | 1182180 |
| 17.12.19 | 23,50 | 23,65 | 23,41 | 23,63 | 969214 |
| 16.12.19 | 23,19 | 23,63 | 23,19 | 23,46 | 998800 |
| 13.12.19 | 23,00 | 23,59 | 22,90 | 23,13 | 1406015 |
| 12.12.19 | 22,37 | 23,18 | 22,29 | 23,16 | 1175975 |
| 11.12.19 | 21,99 | 22,48 | 21,97 | 22,42 | 775009 |
| 10.12.19 | 21,87 | 22,18 | 21,77 | 21,98 | 644052 |
| 09.12.19 | 22,14 | 22,14 | 21,83 | 21,83 | 802590 |
| 06.12.19 | 21,99 | 22,27 | 21,94 | 22,14 | 915920 |
| 05.12.19 | 21,53 | 21,73 | 21,25 | 21,65 | 1173387 |
| 04.12.19 | 21,11 | 21,53 | 20,99 | 21,39 | 1979367 |
| 03.12.19 | 20,85 | 20,98 | 20,55 | 20,67 | 2019349 |
| 02.12.19 | 21,64 | 21,64 | 21,17 | 21,36 | 987169 |
| 29.11.19 | 21,80 | 21,88 | 21,43 | 21,47 | 480977 |
| 27.11.19 | 21,84 | 22,02 | 21,78 | 22,02 | 769597 |
| 26.11.19 | 21,61 | 21,92 | 21,42 | 21,92 | 2116784 |
| 25.11.19 | 20,86 | 21,73 | 20,85 | 21,72 | 1181540 |
| 22.11.19 | 20,96 | 21,00 | 20,74 | 20,81 | 595149 |
| 21.11.19 | 20,72 | 20,94 | 20,52 | 20,77 | 980627 |
| 20.11.19 | 20,97 | 21,27 | 20,68 | 20,78 | 1413611 |
| 19.11.19 | 21,24 | 21,27 | 20,85 | 21,12 | 669195 |
| 18.11.19 | 21,66 | 21,70 | 21,10 | 21,14 | 956621 |
