ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.12.20 | 30,03 | 30,75 | 29,89 | 30,58 | 2301546 |
| 04.12.20 | 29,36 | 30,03 | 29,16 | 29,92 | 2103444 |
| 03.12.20 | 29,17 | 29,74 | 29,03 | 29,10 | 1109536 |
| 02.12.20 | 28,86 | 29,13 | 28,74 | 28,96 | 1547958 |
| 01.12.20 | 29,05 | 29,62 | 28,98 | 29,27 | 2207121 |
| 30.11.20 | 28,79 | 28,99 | 28,35 | 28,75 | 2162735 |
| 27.11.20 | 29,29 | 29,43 | 28,56 | 28,65 | 978677 |
| 25.11.20 | 28,45 | 29,11 | 28,09 | 28,58 | 2207069 |
| 24.11.20 | 29,00 | 29,00 | 28,27 | 28,61 | 2676526 |
| 23.11.20 | 27,77 | 28,58 | 27,62 | 28,41 | 2533841 |
| 20.11.20 | 27,94 | 28,16 | 27,40 | 27,44 | 2301226 |
| 19.11.20 | 27,42 | 27,94 | 27,33 | 27,85 | 2618024 |
| 18.11.20 | 28,13 | 28,44 | 27,55 | 27,60 | 3550619 |
| 17.11.20 | 28,27 | 28,39 | 27,75 | 28,16 | 2066840 |
| 16.11.20 | 28,50 | 28,76 | 28,05 | 28,58 | 2725606 |
| 13.11.20 | 27,90 | 28,40 | 27,80 | 28,06 | 2319851 |
| 12.11.20 | 27,78 | 27,94 | 27,22 | 27,48 | 2269227 |
| 11.11.20 | 27,31 | 28,39 | 27,31 | 27,93 | 3158048 |
| 10.11.20 | 27,50 | 27,90 | 26,94 | 27,09 | 3191406 |
| 09.11.20 | 28,10 | 28,80 | 27,50 | 27,53 | 4443076 |
| 06.11.20 | 26,49 | 27,07 | 26,27 | 26,58 | 2779309 |
| 05.11.20 | 26,45 | 26,66 | 26,00 | 26,45 | 4376106 |
| 04.11.20 | 25,25 | 26,30 | 25,05 | 25,89 | 4104843 |
| 03.11.20 | 25,03 | 25,36 | 24,71 | 25,05 | 3160997 |
| 02.11.20 | 24,31 | 24,84 | 23,90 | 24,36 | 3560218 |
