Holen Sie sich die Stockscreener-App
62.48
2.33%
1.59
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $62.62 | $61.02 | $1.60 | 2,123,530.0 | +2.53% |
| 2026-01-08 | $61.34 | $59.73 | $1.61 | 10,129,613.0 | -1.62% |
| 2026-01-07 | $62.34 | $60.50 | $1.84 | 14,407,313.0 | +0.21% |
| 2026-01-06 | $62.77 | $60.20 | $2.57 | 16,640,312.0 | +5.23% |
| 2026-01-05 | $60.06 | $57.33 | $2.73 | 10,606,394.0 | +3.51% |
| 2026-01-02 | $57.33 | $55.16 | $2.16 | 8,040,995.0 | +4.71% |
| 2025-12-31 | $54.60 | $53.99 | $0.605 | 3,766,381.0 | -0.17% |
| 2025-12-30 | $54.66 | $54.10 | $0.565 | 3,041,005.0 | +0.41% |
| 2025-12-29 | $55.02 | $53.50 | $1.52 | 3,631,149.0 | -1.66% |
| 2025-12-26 | $55.61 | $54.84 | $0.7704 | 3,393,275.0 | -0.27% |
| 2025-12-24 | $55.96 | $54.87 | $1.09 | 2,083,417.0 | -1.10% |
| 2025-12-23 | $56.48 | $55.12 | $1.37 | 4,940,176.0 | -1.21% |
| 2025-12-22 | $56.40 | $55.13 | $1.27 | 7,410,878.0 | +2.10% |
| 2025-12-19 | $55.30 | $54.37 | $0.93 | 45,276,827.0 | +1.60% |
| 2025-12-18 | $55.31 | $54.14 | $1.17 | 9,504,474.0 | +1.89% |
| 2025-12-17 | $55.18 | $53.12 | $2.06 | 7,925,461.0 | -2.25% |
| 2025-12-16 | $55.02 | $53.10 | $1.92 | 7,843,112.0 | -0.96% |
| 2025-12-15 | $55.36 | $54.35 | $1.01 | 8,059,015.0 | +0.24% |
| 2025-12-12 | $56.77 | $54.66 | $2.11 | 11,599,904.0 | -1.80% |
| 2025-12-11 | $56.32 | $54.88 | $1.44 | 6,793,130.0 | +1.58% |
| 2025-12-10 | $56.02 | $54.40 | $1.62 | 7,058,032.0 | -0.24% |
On Semiconductor Corp-Aktien (ON) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der On Semiconductor Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ON-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der On Semiconductor Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
On Semiconductor Corp-Aktien (ON) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $62.77 | $55.16 | $7.61 | 61,948,157.0 | +15.29% |
On Semiconductor Corp-Aktien (ON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $57.52 | $49.13 | $8.39 | 188,731,672.0 | +7.96% |
| 2025-11 | $52.26 | $44.56 | $7.70 | 172,498,866.0 | +0.32% |
| 2025-10 | $55.99 | $45.64 | $10.35 | 211,801,617.0 | +1.56% |
| 2025-09 | $52.81 | $46.50 | $6.31 | 157,531,251.0 | -0.56% |
| 2025-08 | $57.41 | $46.34 | $11.06 | 200,320,622.0 | -12.01% |
| 2025-07 | $63.63 | $51.53 | $12.10 | 181,821,666.0 | +7.54% |
| 2025-06 | $55.01 | $41.49 | $13.52 | 212,530,670.0 | +24.73% |
| 2025-05 | $46.59 | $37.19 | $9.40 | 214,732,734.0 | +5.84% |
| 2025-04 | $41.59 | $31.04 | $10.55 | 241,745,279.0 | -2.43% |
| 2025-03 | $48.01 | $39.36 | $8.65 | 171,514,656.0 | -13.52% |
| 2025-02 | $57.77 | $46.04 | $11.73 | 190,409,375.0 | -10.11% |
| 2025-01 | $67.00 | $51.81 | $15.19 | 174,420,753.0 | -16.99% |
On Semiconductor Corp-Aktien (ON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $74.52 | $63.27 | $11.25 | 126,770,009.0 | -10.77% |
| 2024-11 | $73.49 | $64.32 | $9.17 | 97,805,431.0 | +0.89% |
| 2024-10 | $76.06 | $65.68 | $10.38 | 152,345,534.0 | -2.92% |
| 2024-09 | $76.41 | $66.36 | $10.05 | 115,788,617.0 | -6.75% |
| 2024-08 | $78.61 | $66.18 | $12.43 | 138,902,920.0 | -0.49% |
| 2024-07 | $80.08 | $66.78 | $13.30 | 159,115,012.0 | +14.15% |
| 2024-06 | $77.22 | $66.76 | $10.46 | 95,395,075.0 | -6.15% |
| 2024-05 | $77.20 | $68.06 | $9.14 | 122,837,648.0 | +4.10% |
| 2024-04 | $74.89 | $59.34 | $15.55 | 165,881,321.0 | -4.61% |
| 2024-03 | $85.16 | $72.12 | $13.04 | 130,051,414.0 | -6.80% |
| 2024-02 | $83.43 | $68.78 | $14.65 | 147,379,904.0 | +10.95% |
| 2024-01 | $83.72 | $70.70 | $13.02 | 180,241,484.0 | -14.84% |
1.85%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):