ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.06.19 | 19,82 | 20,10 | 19,67 | 20,05 | 1861431 |
| 25.06.19 | 19,55 | 19,71 | 19,23 | 19,24 | 1529793 |
| 24.06.19 | 19,57 | 19,67 | 19,43 | 19,46 | 1007915 |
| 21.06.19 | 19,63 | 19,76 | 19,41 | 19,48 | 1989021 |
| 20.06.19 | 20,10 | 20,20 | 19,84 | 20,00 | 1489881 |
| 19.06.19 | 19,99 | 19,99 | 19,41 | 19,54 | 1609689 |
| 18.06.19 | 19,15 | 19,89 | 18,93 | 19,59 | 2003901 |
| 17.06.19 | 19,01 | 19,20 | 18,80 | 18,80 | 1617488 |
| 14.06.19 | 19,54 | 19,54 | 18,88 | 19,05 | 2201997 |
| 13.06.19 | 19,98 | 20,27 | 19,84 | 20,14 | 1286352 |
| 12.06.19 | 19,70 | 19,87 | 19,52 | 19,82 | 1989426 |
| 11.06.19 | 20,25 | 20,41 | 19,86 | 20,03 | 1724975 |
| 10.06.19 | 19,31 | 19,93 | 19,29 | 19,82 | 1876049 |
| 07.06.19 | 19,14 | 19,21 | 18,88 | 19,06 | 1582062 |
| 06.06.19 | 18,76 | 19,11 | 18,67 | 19,01 | 1334926 |
| 05.06.19 | 19,08 | 19,09 | 18,47 | 18,83 | 1627794 |
| 04.06.19 | 18,52 | 19,00 | 18,33 | 18,96 | 2221424 |
| 03.06.19 | 18,30 | 18,38 | 17,96 | 18,08 | 2025711 |
| 31.05.19 | 17,78 | 18,22 | 17,69 | 17,76 | 2090512 |
| 30.05.19 | 18,09 | 18,45 | 17,99 | 18,11 | 1498842 |
| 29.05.19 | 17,49 | 18,35 | 17,39 | 18,07 | 2551114 |
| 28.05.19 | 17,77 | 17,83 | 17,32 | 17,72 | 2142797 |
| 24.05.19 | 18,04 | 18,23 | 17,67 | 17,68 | 1263433 |
| 23.05.19 | 17,80 | 17,95 | 17,50 | 17,90 | 2527345 |
| 22.05.19 | 18,34 | 18,77 | 18,16 | 18,16 | 1995082 |
