ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.12.17 | 21,03 | 21,10 | 20,85 | 20,90 | 2760208 |
| 20.12.17 | 20,90 | 21,16 | 20,84 | 20,96 | 3467611 |
| 19.12.17 | 20,81 | 20,95 | 20,68 | 20,80 | 7656003 |
| 18.12.17 | 20,08 | 20,86 | 20,02 | 20,84 | 7079986 |
| 15.12.17 | 19,68 | 19,97 | 19,57 | 19,90 | 4890140 |
| 14.12.17 | 19,59 | 19,62 | 19,35 | 19,54 | 6064922 |
| 13.12.17 | 19,42 | 19,73 | 19,34 | 19,51 | 4482760 |
| 12.12.17 | 19,33 | 19,53 | 19,32 | 19,36 | 7131895 |
| 11.12.17 | 19,43 | 19,68 | 19,30 | 19,48 | 5362321 |
| 08.12.17 | 19,67 | 19,81 | 19,40 | 19,42 | 4795060 |
| 07.12.17 | 19,37 | 19,56 | 19,22 | 19,50 | 5529691 |
| 06.12.17 | 18,98 | 19,32 | 18,84 | 19,22 | 5005970 |
| 05.12.17 | 18,85 | 19,67 | 18,66 | 19,16 | 9094515 |
| 04.12.17 | 20,10 | 20,18 | 18,75 | 18,98 | 9795661 |
| 01.12.17 | 19,97 | 20,00 | 19,27 | 19,86 | 7168762 |
| 30.11.17 | 19,97 | 20,43 | 19,80 | 20,08 | 6416949 |
| 29.11.17 | 21,02 | 21,04 | 19,93 | 19,98 | 9832582 |
| 28.11.17 | 21,20 | 21,21 | 20,89 | 21,12 | 6044644 |
| 27.11.17 | 21,30 | 21,50 | 21,02 | 21,11 | 5354758 |
| 24.11.17 | 21,43 | 21,59 | 21,40 | 21,53 | 2186450 |
| 22.11.17 | 22,08 | 22,15 | 21,29 | 21,37 | 5599870 |
| 21.11.17 | 21,90 | 22,12 | 21,83 | 21,94 | 4142931 |
| 20.11.17 | 21,48 | 21,80 | 21,46 | 21,72 | 3509835 |
| 17.11.17 | 21,35 | 21,54 | 21,28 | 21,44 | 4631150 |
| 16.11.17 | 21,32 | 21,50 | 21,28 | 21,39 | 4276076 |
