ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.11.19 | 21,63 | 21,91 | 21,47 | 21,79 | 1289984 |
| 14.11.19 | 21,42 | 21,61 | 21,35 | 21,48 | 632092 |
| 13.11.19 | 21,45 | 21,70 | 21,33 | 21,54 | 763688 |
| 12.11.19 | 21,67 | 22,03 | 21,56 | 21,69 | 1093816 |
| 11.11.19 | 21,52 | 21,64 | 21,21 | 21,50 | 700700 |
| 08.11.19 | 21,42 | 21,65 | 21,23 | 21,63 | 780588 |
| 07.11.19 | 21,89 | 22,00 | 21,45 | 21,54 | 1142730 |
| 06.11.19 | 21,55 | 21,64 | 21,06 | 21,51 | 1463830 |
| 05.11.19 | 21,89 | 22,34 | 21,74 | 21,79 | 2750713 |
| 04.11.19 | 21,45 | 21,75 | 21,25 | 21,71 | 3047303 |
| 01.11.19 | 20,56 | 21,14 | 20,54 | 21,07 | 1300157 |
| 31.10.19 | 20,86 | 20,86 | 20,34 | 20,40 | 1954093 |
| 30.10.19 | 21,29 | 21,32 | 20,58 | 20,98 | 2102209 |
| 29.10.19 | 21,17 | 21,41 | 20,76 | 21,04 | 2528671 |
| 28.10.19 | 20,00 | 21,28 | 19,91 | 21,21 | 3577683 |
| 25.10.19 | 18,65 | 19,30 | 18,60 | 19,18 | 2036770 |
| 24.10.19 | 18,85 | 19,04 | 18,51 | 18,57 | 2071992 |
| 23.10.19 | 18,78 | 18,83 | 18,51 | 18,58 | 2446350 |
| 22.10.19 | 19,16 | 19,60 | 19,15 | 19,27 | 1167369 |
| 21.10.19 | 19,22 | 19,57 | 19,20 | 19,48 | 1108586 |
| 18.10.19 | 18,96 | 19,07 | 18,52 | 18,84 | 1043063 |
| 17.10.19 | 19,10 | 19,26 | 18,72 | 19,11 | 865455 |
| 16.10.19 | 19,25 | 19,47 | 18,90 | 18,97 | 1291019 |
| 15.10.19 | 19,05 | 19,64 | 19,00 | 19,39 | 1143680 |
| 14.10.19 | 18,69 | 18,90 | 18,64 | 18,87 | 1248625 |
