Holen Sie sich die Stockscreener-App
65.36
3.59%
2.2601
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $65.45 | $63.31 | $2.14 | 7,121,303.0 | +3.60% |
| 2026-02-05 | $63.14 | $60.85 | $2.29 | 10,661,730.0 | +1.68% |
| 2026-02-04 | $62.73 | $58.74 | $3.99 | 15,802,048.0 | +4.43% |
| 2026-02-03 | $61.18 | $57.59 | $3.59 | 11,054,299.0 | -3.41% |
| 2026-02-02 | $62.33 | $59.59 | $2.73 | 7,678,174.0 | +2.74% |
| 2026-01-30 | $62.25 | $59.08 | $3.17 | 12,826,548.0 | -3.71% |
| 2026-01-29 | $64.16 | $61.31 | $2.85 | 9,093,770.0 | -4.20% |
| 2026-01-28 | $66.86 | $64.26 | $2.60 | 11,460,592.0 | +3.67% |
| 2026-01-27 | $63.08 | $61.84 | $1.23 | 6,602,120.0 | +2.45% |
| 2026-01-26 | $61.82 | $60.49 | $1.33 | 5,970,656.0 | -1.37% |
| 2026-01-23 | $63.84 | $60.83 | $3.01 | 6,632,580.0 | -1.73% |
| 2026-01-22 | $65.77 | $62.67 | $3.10 | 8,662,269.0 | -0.10% |
| 2026-01-21 | $63.84 | $60.91 | $2.94 | 11,001,078.0 | +5.11% |
| 2026-01-20 | $61.22 | $59.15 | $2.07 | 6,888,303.0 | -0.45% |
| 2026-01-16 | $61.77 | $60.23 | $1.54 | 6,085,979.0 | +0.08% |
| 2026-01-15 | $61.99 | $60.24 | $1.75 | 7,042,037.0 | -0.50% |
| 2026-01-14 | $61.20 | $59.20 | $2.00 | 5,797,390.0 | +1.97% |
| 2026-01-13 | $60.48 | $58.60 | $1.88 | 6,098,286.0 | +1.12% |
| 2026-01-12 | $61.97 | $58.19 | $3.78 | 9,464,812.0 | -5.49% |
| 2026-01-09 | $62.77 | $61.02 | $1.75 | 8,714,105.0 | +2.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $65.45 | $57.59 | $7.86 | 52,317,554.0 | +9.15% |
| 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% |
10.57%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):