ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.10.19 | 18,40 | 18,99 | 18,37 | 18,75 | 2339347 |
| 10.10.19 | 17,97 | 18,33 | 17,84 | 18,06 | 1571399 |
| 09.10.19 | 17,51 | 18,05 | 17,39 | 17,91 | 1411671 |
| 08.10.19 | 17,73 | 17,80 | 17,05 | 17,12 | 2714270 |
| 07.10.19 | 18,58 | 18,58 | 18,00 | 18,03 | 1393640 |
| 04.10.19 | 18,47 | 18,60 | 18,23 | 18,58 | 1231933 |
| 03.10.19 | 18,14 | 18,41 | 17,67 | 18,33 | 1484214 |
| 02.10.19 | 18,59 | 18,63 | 18,03 | 18,11 | 1511294 |
| 01.10.19 | 19,27 | 19,51 | 18,64 | 18,76 | 838967 |
| 30.09.19 | 18,83 | 19,25 | 18,67 | 19,21 | 922476 |
| 27.09.19 | 19,02 | 19,19 | 18,50 | 18,68 | 1175328 |
| 26.09.19 | 19,22 | 19,25 | 18,96 | 19,10 | 1138227 |
| 25.09.19 | 18,71 | 19,26 | 18,54 | 19,20 | 1008313 |
| 24.09.19 | 19,43 | 19,48 | 18,69 | 18,80 | 1327020 |
| 23.09.19 | 19,21 | 19,60 | 19,21 | 19,38 | 1228329 |
| 20.09.19 | 19,73 | 19,74 | 19,13 | 19,32 | 1770469 |
| 19.09.19 | 19,66 | 20,02 | 19,55 | 19,56 | 1254741 |
| 18.09.19 | 19,68 | 19,70 | 19,24 | 19,67 | 1494930 |
| 17.09.19 | 19,77 | 19,87 | 19,49 | 19,65 | 1188676 |
| 16.09.19 | 19,95 | 20,36 | 19,68 | 19,99 | 1511450 |
| 13.09.19 | 20,07 | 20,43 | 19,96 | 20,12 | 2426851 |
| 12.09.19 | 19,85 | 20,17 | 19,58 | 20,03 | 1335044 |
| 11.09.19 | 19,74 | 19,86 | 18,90 | 19,85 | 1386102 |
| 10.09.19 | 18,68 | 19,48 | 18,47 | 19,47 | 1707921 |
| 09.09.19 | 18,61 | 18,89 | 18,56 | 18,72 | 1370803 |
