ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.10.18 | 16,82 | 16,99 | 16,40 | 16,65 | 5789090 |
| 11.10.18 | 16,09 | 16,96 | 16,05 | 16,36 | 10742168 |
| 10.10.18 | 16,61 | 16,72 | 16,10 | 16,12 | 9102496 |
| 09.10.18 | 17,02 | 17,15 | 16,84 | 16,85 | 7745198 |
| 08.10.18 | 17,31 | 17,48 | 16,82 | 17,09 | 7595549 |
| 05.10.18 | 17,80 | 17,97 | 17,23 | 17,54 | 7725403 |
| 04.10.18 | 18,28 | 18,34 | 17,61 | 17,87 | 7463142 |
| 03.10.18 | 18,84 | 18,99 | 18,33 | 18,46 | 6517690 |
| 02.10.18 | 18,33 | 18,88 | 18,30 | 18,75 | 5145064 |
| 01.10.18 | 18,44 | 18,80 | 18,36 | 18,41 | 4065442 |
| 28.09.18 | 18,16 | 18,50 | 18,06 | 18,43 | 5007309 |
| 27.09.18 | 18,50 | 18,50 | 18,18 | 18,24 | 5101836 |
| 26.09.18 | 18,27 | 18,67 | 18,26 | 18,42 | 4073927 |
| 25.09.18 | 18,74 | 18,81 | 18,24 | 18,42 | 6470135 |
| 24.09.18 | 18,95 | 19,20 | 18,68 | 19,10 | 3500353 |
| 21.09.18 | 19,38 | 19,60 | 19,09 | 19,15 | 5556053 |
| 20.09.18 | 19,37 | 19,72 | 19,21 | 19,50 | 10194734 |
| 19.09.18 | 18,91 | 19,26 | 18,91 | 19,12 | 8346684 |
| 18.09.18 | 19,16 | 19,44 | 18,98 | 19,00 | 5595347 |
| 17.09.18 | 19,70 | 19,98 | 19,04 | 19,06 | 4667407 |
| 14.09.18 | 19,64 | 19,91 | 19,54 | 19,87 | 5099621 |
| 13.09.18 | 19,46 | 19,75 | 19,27 | 19,51 | 4242967 |
| 12.09.18 | 19,00 | 19,29 | 18,31 | 19,25 | 9514753 |
| 11.09.18 | 19,15 | 19,44 | 19,08 | 19,20 | 4799701 |
| 10.09.18 | 19,58 | 19,61 | 19,20 | 19,32 | 3966330 |
