Holen Sie sich die Stockscreener-App
72.25
1.34%
-0.98
Handel nachbörslich:
72.00
-0.25
-0.35%
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $73.28 | $71.75 | $1.52 | 7,960,656.0 | -1.34% |
| 2026-10-22 | $75.46 | $72.43 | $3.03 | 12,505,369.0 | -4.82% |
| 2026-10-21 | $77.69 | $74.95 | $2.73 | 8,344,147.0 | +1.75% |
| 2026-10-20 | $76.27 | $71.39 | $4.88 | 9,021,366.0 | +3.42% |
| 2026-10-19 | $74.16 | $71.27 | $2.89 | 8,010,116.0 | +1.53% |
| 2026-10-16 | $75.07 | $71.74 | $3.33 | 9,223,181.0 | -2.28% |
| 2026-10-15 | $74.37 | $71.00 | $3.37 | 11,026,493.0 | +0.46% |
| 2026-10-14 | $76.05 | $71.84 | $4.21 | 12,081,444.0 | -4.34% |
| 2026-10-13 | $76.75 | $74.27 | $2.48 | 7,162,861.0 | +0.91% |
| 2026-10-12 | $77.27 | $75.94 | $1.33 | 7,555,015.0 | -1.97% |
| 2026-10-09 | $81.25 | $75.78 | $5.47 | 10,298,134.0 | -2.37% |
| 2026-10-08 | $81.59 | $78.54 | $3.05 | 11,645,202.0 | -3.76% |
| 2026-10-07 | $85.21 | $82.05 | $3.16 | 12,969,537.0 | -4.40% |
| 2026-10-06 | $86.92 | $85.22 | $1.70 | 8,742,634.0 | +0.44% |
| 2026-10-05 | $86.33 | $83.90 | $2.43 | 11,339,613.0 | +1.23% |
| 2026-10-02 | $86.45 | $82.96 | $3.49 | 22,908,331.0 | +6.01% |
| 2026-10-01 | $80.46 | $76.12 | $4.34 | 10,940,810.0 | +4.18% |
| 2026-09-30 | $77.20 | $75.36 | $1.84 | 6,867,257.0 | +1.21% |
| 2026-09-29 | $77.45 | $75.10 | $2.35 | 8,554,018.0 | +0.40% |
| 2026-09-28 | $77.21 | $74.11 | $3.10 | 10,413,718.0 | -2.01% |
| 2026-09-25 | $77.68 | $73.66 | $4.03 | 11,203,613.0 | +5.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $86.92 | $71.00 | $15.92 | 181,734,909.0 | -6.01% |
| 2026-09 | $77.68 | $65.80 | $11.88 | 234,880,474.0 | +3.75% |
| 2026-08 | $85.55 | $70.92 | $14.63 | 183,646,350.0 | -9.21% |
| 2026-07 | $102.6 | $78.81 | $23.83 | 216,874,079.0 | -13.68% |
| 2026-06 | $134.9 | $86.47 | $48.45 | 300,891,578.0 | -21.62% |
| 2026-05 | $129.1 | $96.08 | $33.05 | 266,069,740.0 | +19.65% |
| 2026-04 | $101.7 | $59.72 | $41.97 | 211,473,690.0 | +62.81% |
| 2026-03 | $66.48 | $54.99 | $11.49 | 166,569,216.0 | -6.86% |
| 2026-02 | $73.76 | $57.59 | $16.17 | 188,289,758.0 | +11.00% |
| 2026-01 | $66.86 | $55.16 | $11.70 | 182,165,152.0 | +10.60% |
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% |
9.51%
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):