ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.12.21 | 64,49 | 65,95 | 62,62 | 64,05 | 3674174 |
| 02.12.21 | 60,25 | 62,93 | 60,03 | 62,54 | 2402580 |
| 01.12.21 | 63,30 | 65,46 | 61,63 | 61,70 | 2529341 |
| 30.11.21 | 62,64 | 62,04 | 61,02 | 61,43 | 2503734 |
| 29.11.21 | 61,30 | 63,17 | 61,30 | 63,02 | 1957673 |
| 26.11.21 | 60,43 | 61,07 | 59,15 | 60,30 | 1496418 |
| 24.11.21 | 60,65 | 62,52 | 59,70 | 62,37 | 1664472 |
| 23.11.21 | 61,69 | 61,97 | 60,53 | 61,54 | 2287780 |
| 22.11.21 | 63,90 | 63,90 | 61,36 | 61,71 | 1783249 |
| 19.11.21 | 63,11 | 63,92 | 62,24 | 63,34 | 1470156 |
| 18.11.21 | 63,48 | 63,95 | 62,32 | 63,46 | 1724647 |
| 17.11.21 | 62,13 | 62,56 | 61,27 | 62,40 | 2986183 |
| 16.11.21 | 59,00 | 62,30 | 58,67 | 62,13 | 2356183 |
| 15.11.21 | 59,52 | 60,36 | 58,46 | 59,20 | 1669081 |
| 12.11.21 | 58,73 | 59,15 | 58,07 | 58,60 | 943903 |
| 11.11.21 | 57,92 | 59,23 | 57,60 | 58,20 | 1948851 |
| 10.11.21 | 56,88 | 57,84 | 56,13 | 56,82 | 1887675 |
| 09.11.21 | 58,91 | 59,09 | 57,40 | 58,20 | 1490448 |
| 08.11.21 | 59,79 | 60,15 | 58,60 | 58,72 | 1868020 |
| 05.11.21 | 60,00 | 61,51 | 58,25 | 59,13 | 2292442 |
| 04.11.21 | 58,28 | 59,89 | 57,58 | 59,86 | 3257254 |
| 03.11.21 | 57,47 | 58,55 | 56,98 | 57,85 | 2246552 |
| 02.11.21 | 55,81 | 57,24 | 55,30 | 57,14 | 2828238 |
| 01.11.21 | 53,57 | 55,55 | 51,37 | 54,99 | 5193075 |
| 29.10.21 | 46,25 | 48,22 | 46,24 | 48,07 | 3648497 |
