ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.03.20 | 17,63 | 18,41 | 17,04 | 17,28 | 3610361 |
| 05.03.20 | 18,19 | 18,52 | 17,74 | 17,83 | 2158772 |
| 04.03.20 | 18,39 | 18,76 | 18,01 | 18,73 | 1721209 |
| 03.03.20 | 18,73 | 19,13 | 18,01 | 18,13 | 3441499 |
| 02.03.20 | 18,74 | 18,93 | 18,07 | 18,93 | 2811374 |
| 28.02.20 | 16,93 | 18,78 | 16,93 | 18,66 | 4479430 |
| 27.02.20 | 17,84 | 18,33 | 17,54 | 17,54 | 3128344 |
| 26.02.20 | 18,82 | 19,08 | 18,27 | 18,36 | 2629643 |
| 25.02.20 | 19,61 | 19,66 | 18,58 | 18,62 | 3160497 |
| 24.02.20 | 19,29 | 19,58 | 19,15 | 19,35 | 2462115 |
| 21.02.20 | 20,43 | 20,49 | 19,68 | 20,02 | 3006836 |
| 20.02.20 | 20,74 | 20,89 | 20,24 | 20,60 | 2540792 |
| 19.02.20 | 21,30 | 21,66 | 20,76 | 20,90 | 2208809 |
| 18.02.20 | 21,21 | 21,32 | 21,00 | 21,11 | 1524537 |
| 14.02.20 | 21,74 | 21,90 | 21,15 | 21,44 | 1433029 |
| 13.02.20 | 21,22 | 21,81 | 21,13 | 21,63 | 1537056 |
| 12.02.20 | 21,73 | 21,83 | 21,25 | 21,39 | 1616859 |
| 11.02.20 | 20,71 | 21,56 | 20,71 | 21,40 | 1913279 |
| 10.02.20 | 20,28 | 20,71 | 20,26 | 20,54 | 1985005 |
| 07.02.20 | 20,91 | 20,93 | 20,23 | 20,45 | 2934849 |
| 06.02.20 | 21,18 | 21,52 | 20,59 | 20,91 | 3224104 |
| 05.02.20 | 20,36 | 21,22 | 20,01 | 21,15 | 5144211 |
| 04.02.20 | 20,00 | 20,14 | 19,29 | 19,82 | 4279676 |
| 03.02.20 | 21,45 | 21,74 | 19,85 | 19,91 | 6846366 |
| 31.01.20 | 23,69 | 23,75 | 22,95 | 23,15 | 2366397 |
