Holen Sie sich die Stockscreener-App
55.61
1.79%
0.98
Vorhandelsmarkt:
55.60
-0.010
-0.02%
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $56.11 | $54.87 | $1.24 | 6,169,990.0 | +1.79% |
| 2025-01-17 | $55.08 | $54.37 | $0.71 | 7,052,514.0 | +2.09% |
| 2025-01-16 | $55.48 | $53.46 | $2.02 | 8,546,673.0 | -3.11% |
| 2025-01-15 | $56.75 | $55.14 | $1.61 | 7,415,575.0 | +0.09% |
| 2025-01-14 | $56.46 | $54.51 | $1.95 | 6,272,823.0 | -1.24% |
| 2025-01-13 | $56.45 | $53.10 | $3.35 | 11,580,988.0 | +3.58% |
| 2025-01-10 | $56.60 | $53.60 | $3.00 | 17,504,625.0 | -7.49% |
| 2025-01-08 | $62.59 | $57.96 | $4.63 | 14,560,498.0 | -7.05% |
| 2025-01-07 | $65.25 | $62.32 | $2.93 | 8,915,361.0 | -2.76% |
| 2025-01-06 | $67.00 | $64.33 | $2.67 | 7,256,985.0 | +0.94% |
| 2025-01-03 | $64.47 | $61.58 | $2.89 | 6,846,614.0 | +3.57% |
| 2025-01-02 | $64.09 | $61.66 | $2.43 | 6,713,355.0 | -2.13% |
| 2024-12-31 | $64.27 | $62.78 | $1.48 | 4,007,561.0 | -0.65% |
| 2024-12-30 | $65.31 | $63.27 | $2.05 | 7,051,592.0 | -3.86% |
| 2024-12-27 | $67.05 | $65.48 | $1.57 | 4,683,166.0 | -1.51% |
| 2024-12-26 | $67.95 | $66.99 | $0.96 | 3,602,326.0 | -1.30% |
| 2024-12-24 | $67.92 | $66.42 | $1.50 | 2,918,898.0 | +1.91% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $67.00 | $53.10 | $13.90 | 115,005,991.0 | -11.80% |
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% |
On Semiconductor Corp-Aktien (ON) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $86.77 | $70.89 | $15.88 | 115,572,702.0 | +17.10% |
| 2023-11 | $73.22 | $61.47 | $11.75 | 157,036,863.0 | +13.87% |
| 2023-10 | $95.64 | $61.72 | $33.92 | 173,606,572.0 | -32.61% |
| 2023-09 | $101.3 | $89.28 | $12.02 | 87,401,297.0 | -5.60% |
| 2023-08 | $109.4 | $88.63 | $20.78 | 119,387,881.0 | -8.62% |
| 2023-07 | $111.3 | $90.69 | $20.66 | 126,487,073.0 | +13.92% |
| 2023-06 | $95.32 | $84.05 | $11.27 | 142,759,806.0 | +13.13% |
| 2023-05 | $89.24 | $74.17 | $15.07 | 168,601,388.0 | +16.18% |
| 2023-04 | $82.21 | $66.67 | $15.54 | 103,422,435.0 | -12.59% |
| 2023-03 | $84.97 | $72.00 | $12.97 | 163,662,238.0 | +6.34% |
| 2023-02 | $87.55 | $73.69 | $13.86 | 168,733,634.0 | +5.39% |
| 2023-01 | $74.82 | $59.61 | $15.21 | 112,829,256.0 | +17.76% |
0.79%
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):