ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.06.18 | 23,20 | 23,35 | 22,98 | 23,10 | 7617836 |
| 25.06.18 | 23,79 | 23,94 | 22,66 | 23,17 | 8921871 |
| 22.06.18 | 24,95 | 24,98 | 24,04 | 24,08 | 7439645 |
| 21.06.18 | 25,73 | 25,73 | 24,62 | 24,69 | 5184337 |
| 20.06.18 | 24,97 | 25,35 | 24,90 | 25,17 | 3612635 |
| 19.06.18 | 24,70 | 25,14 | 24,28 | 24,76 | 6589627 |
| 18.06.18 | 25,17 | 25,40 | 24,76 | 25,37 | 3855046 |
| 15.06.18 | 25,70 | 25,71 | 25,13 | 25,61 | 6608961 |
| 14.06.18 | 25,50 | 25,92 | 25,37 | 25,89 | 5551276 |
| 13.06.18 | 24,99 | 25,57 | 24,99 | 25,30 | 5530471 |
| 12.06.18 | 25,20 | 25,52 | 24,87 | 25,11 | 7825563 |
| 11.06.18 | 25,23 | 25,58 | 24,98 | 25,10 | 4794201 |
| 08.06.18 | 25,41 | 25,48 | 25,05 | 25,20 | 7053050 |
| 07.06.18 | 26,10 | 26,38 | 25,42 | 25,72 | 8121761 |
| 06.06.18 | 26,22 | 26,26 | 25,84 | 26,16 | 4585212 |
| 05.06.18 | 26,16 | 26,23 | 25,77 | 26,22 | 6798675 |
| 04.06.18 | 25,92 | 26,22 | 25,66 | 26,20 | 9466334 |
| 01.06.18 | 25,48 | 25,92 | 25,08 | 25,75 | 7333875 |
| 31.05.18 | 25,47 | 25,84 | 25,02 | 25,13 | 20689669 |
| 30.05.18 | 25,69 | 26,05 | 25,43 | 25,58 | 6611963 |
| 29.05.18 | 25,62 | 26,11 | 25,22 | 25,47 | 9926122 |
| 25.05.18 | 25,10 | 25,88 | 24,10 | 25,85 | 11411532 |
| 24.05.18 | 24,18 | 25,79 | 24,15 | 25,02 | 17835060 |
| 23.05.18 | 23,99 | 24,20 | 23,83 | 24,15 | 4189928 |
| 22.05.18 | 23,95 | 24,46 | 23,95 | 24,18 | 5094594 |
