ON Semiconductor Corp
WKN: 930124 / ISIN: US6821891057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.04.18 | 25,58 | 25,66 | 24,72 | 25,01 | 3695273 |
| 12.04.18 | 24,71 | 25,37 | 24,69 | 25,36 | 5349937 |
| 11.04.18 | 24,39 | 24,96 | 24,30 | 24,59 | 3976680 |
| 10.04.18 | 24,27 | 24,76 | 23,98 | 24,54 | 4347181 |
| 09.04.18 | 23,78 | 24,36 | 23,53 | 23,56 | 4662733 |
| 06.04.18 | 23,29 | 24,24 | 23,29 | 23,42 | 5919117 |
| 05.04.18 | 24,63 | 24,74 | 24,12 | 24,22 | 5114956 |
| 04.04.18 | 22,75 | 24,39 | 22,75 | 24,33 | 5662193 |
| 03.04.18 | 23,64 | 23,93 | 23,25 | 23,53 | 6281361 |
| 02.04.18 | 24,33 | 24,50 | 23,13 | 23,37 | 5505902 |
| 29.03.18 | 24,00 | 24,73 | 23,72 | 24,46 | 5502145 |
| 28.03.18 | 24,84 | 24,95 | 23,79 | 23,81 | 9042699 |
| 27.03.18 | 26,26 | 26,59 | 24,78 | 24,96 | 7899500 |
| 26.03.18 | 25,70 | 26,19 | 25,36 | 26,12 | 6623159 |
| 23.03.18 | 25,82 | 26,00 | 25,04 | 25,04 | 9039233 |
| 22.03.18 | 26,03 | 26,29 | 25,46 | 25,90 | 7451369 |
| 21.03.18 | 26,01 | 26,79 | 26,00 | 26,50 | 11306444 |
| 20.03.18 | 25,56 | 26,06 | 25,55 | 25,95 | 5286203 |
| 19.03.18 | 25,57 | 25,79 | 24,92 | 25,51 | 7490592 |
| 16.03.18 | 25,71 | 26,05 | 25,58 | 25,87 | 5096873 |
| 15.03.18 | 26,00 | 26,05 | 25,48 | 25,76 | 3555130 |
| 14.03.18 | 26,35 | 26,40 | 25,58 | 25,74 | 5678461 |
| 13.03.18 | 27,08 | 27,10 | 25,80 | 26,02 | 5917071 |
| 12.03.18 | 26,67 | 26,86 | 26,30 | 26,80 | 4460617 |
| 09.03.18 | 26,16 | 26,78 | 26,16 | 26,59 | 8616056 |
