ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.01.20 | 23,59 | 23,99 | 23,22 | 23,94 | 2773268 |
| 29.01.20 | 24,26 | 24,30 | 23,84 | 23,88 | 1767443 |
| 28.01.20 | 24,05 | 24,31 | 23,72 | 24,17 | 1334950 |
| 27.01.20 | 24,05 | 24,05 | 23,58 | 23,66 | 2028771 |
| 24.01.20 | 25,76 | 25,83 | 24,72 | 24,99 | 1700149 |
| 23.01.20 | 24,77 | 25,52 | 24,61 | 25,47 | 1538024 |
| 22.01.20 | 25,07 | 25,28 | 24,79 | 24,79 | 1126030 |
| 21.01.20 | 24,83 | 25,09 | 24,76 | 24,79 | 1341837 |
| 17.01.20 | 25,08 | 25,13 | 24,82 | 25,00 | 1523062 |
| 16.01.20 | 25,13 | 25,16 | 24,79 | 25,03 | 1503688 |
| 15.01.20 | 25,45 | 25,45 | 24,75 | 24,88 | 1890242 |
| 14.01.20 | 25,30 | 25,91 | 25,23 | 25,62 | 2222360 |
| 13.01.20 | 24,76 | 25,34 | 24,76 | 25,32 | 1381028 |
| 10.01.20 | 24,86 | 25,02 | 24,56 | 24,58 | 1020451 |
| 09.01.20 | 25,13 | 25,18 | 24,57 | 24,86 | 1182217 |
| 08.01.20 | 24,67 | 25,21 | 24,67 | 24,82 | 2364274 |
| 07.01.20 | 24,49 | 25,15 | 24,39 | 24,66 | 2281032 |
| 06.01.20 | 24,25 | 24,38 | 24,00 | 24,07 | 2590002 |
| 03.01.20 | 24,48 | 24,99 | 24,25 | 24,69 | 1244748 |
| 02.01.20 | 24,75 | 25,07 | 24,40 | 25,06 | 1734993 |
| 31.12.19 | 24,25 | 24,48 | 24,20 | 24,38 | 851119 |
| 30.12.19 | 24,47 | 24,47 | 24,01 | 24,29 | 755584 |
| 27.12.19 | 24,61 | 24,67 | 24,39 | 24,49 | 892031 |
| 26.12.19 | 24,52 | 24,70 | 24,40 | 24,55 | 714149 |
| 24.12.19 | 24,35 | 24,49 | 24,26 | 24,47 | 364580 |
