ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.10.22 | 64,94 | 68,54 | 64,46 | 67,74 | 3038810 |
| 25.10.22 | 65,43 | 67,59 | 65,40 | 66,59 | 2137240 |
| 24.10.22 | 66,48 | 66,88 | 63,99 | 65,35 | 2104195 |
| 21.10.22 | 61,40 | 65,88 | 60,93 | 65,68 | 3298791 |
| 20.10.22 | 61,00 | 63,25 | 60,48 | 61,52 | 2110020 |
| 19.10.22 | 60,01 | 61,73 | 59,66 | 60,77 | 1612907 |
| 18.10.22 | 62,39 | 62,69 | 59,50 | 60,73 | 1666406 |
| 17.10.22 | 59,60 | 60,76 | 59,03 | 59,79 | 2352330 |
| 14.10.22 | 61,74 | 61,90 | 57,62 | 57,77 | 2857213 |
| 13.10.22 | 56,19 | 61,37 | 54,93 | 60,63 | 3435518 |
| 12.10.22 | 58,85 | 59,62 | 58,20 | 58,95 | 1949864 |
| 11.10.22 | 60,72 | 60,76 | 58,36 | 59,47 | 3325539 |
| 10.10.22 | 64,82 | 64,85 | 59,70 | 61,93 | 3028718 |
| 07.10.22 | 68,01 | 68,16 | 63,11 | 64,83 | 4081072 |
| 06.10.22 | 69,63 | 71,56 | 69,08 | 70,25 | 2212091 |
| 05.10.22 | 67,54 | 69,82 | 66,88 | 69,51 | 2364548 |
| 04.10.22 | 67,04 | 68,94 | 66,81 | 68,92 | 2600775 |
| 03.10.22 | 63,01 | 65,53 | 61,94 | 64,79 | 2245348 |
| 30.09.22 | 62,72 | 64,70 | 62,31 | 62,33 | 2631993 |
| 29.09.22 | 64,00 | 64,28 | 61,44 | 62,94 | 2759769 |
| 28.09.22 | 63,11 | 65,89 | 63,08 | 65,50 | 2050014 |
| 27.09.22 | 64,36 | 65,06 | 62,75 | 64,29 | 1956877 |
| 26.09.22 | 62,91 | 65,16 | 62,62 | 62,70 | 2071011 |
| 23.09.22 | 63,74 | 64,14 | 61,66 | 63,31 | 2959452 |
| 22.09.22 | 68,26 | 68,72 | 64,18 | 64,96 | 2520639 |
