ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.09.18 | 19,53 | 20,00 | 19,39 | 19,48 | 6602773 |
| 06.09.18 | 20,41 | 20,50 | 19,85 | 19,86 | 6880860 |
| 05.09.18 | 21,29 | 21,30 | 20,44 | 20,49 | 5621192 |
| 04.09.18 | 21,20 | 21,43 | 21,01 | 21,38 | 4243387 |
| 31.08.18 | 21,06 | 21,43 | 21,03 | 21,34 | 4234486 |
| 30.08.18 | 21,47 | 21,55 | 21,09 | 21,11 | 2963289 |
| 29.08.18 | 21,50 | 21,73 | 21,42 | 21,58 | 3051335 |
| 28.08.18 | 21,82 | 21,82 | 21,39 | 21,61 | 3154846 |
| 27.08.18 | 21,18 | 21,69 | 21,15 | 21,50 | 4140811 |
| 24.08.18 | 20,80 | 21,13 | 20,69 | 21,12 | 2894907 |
| 23.08.18 | 20,87 | 21,05 | 20,61 | 20,65 | 4028999 |
| 22.08.18 | 20,71 | 21,10 | 20,55 | 20,84 | 5182256 |
| 21.08.18 | 20,33 | 21,16 | 20,31 | 21,00 | 6104296 |
| 20.08.18 | 20,34 | 20,51 | 20,04 | 20,34 | 3405779 |
| 17.08.18 | 20,22 | 20,38 | 19,97 | 20,32 | 3844149 |
| 16.08.18 | 20,53 | 20,66 | 20,25 | 20,34 | 6434091 |
| 15.08.18 | 20,73 | 21,03 | 20,18 | 20,45 | 8099955 |
| 14.08.18 | 21,07 | 21,20 | 20,95 | 21,00 | 5563059 |
| 13.08.18 | 21,32 | 21,54 | 21,00 | 21,01 | 3739492 |
| 10.08.18 | 21,46 | 21,70 | 21,20 | 21,34 | 8039958 |
| 09.08.18 | 21,40 | 22,23 | 21,39 | 21,92 | 6512151 |
| 08.08.18 | 22,34 | 22,48 | 22,17 | 22,42 | 3245058 |
| 07.08.18 | 22,19 | 22,57 | 22,14 | 22,41 | 3602452 |
| 06.08.18 | 21,54 | 22,12 | 21,50 | 22,11 | 5360670 |
| 03.08.18 | 22,15 | 22,25 | 21,46 | 21,59 | 10785365 |
