73.17
0.23%
+0.17
ON Semiconductor Corp.-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $73.86 | $72.69 | $1.17 | 3,832,295.0 | +0.23% |
2024-05-16 | $74.65 | $72.92 | $1.73 | 5,393,976.0 | -2.33% |
2024-05-15 | $74.84 | $72.88 | $1.96 | 6,404,511.0 | +2.40% |
2024-05-14 | $74.14 | $72.64 | $1.50 | 4,860,267.0 | +0.91% |
2024-05-13 | $73.06 | $71.01 | $2.05 | 4,409,929.0 | +2.65% |
2024-05-10 | $71.78 | $69.92 | $1.86 | 3,643,768.0 | -1.12% |
2024-05-09 | $71.84 | $70.29 | $1.55 | 5,414,191.0 | +0.83% |
2024-05-08 | $70.74 | $69.07 | $1.67 | 3,939,233.0 | -0.17% |
2024-05-07 | $72.44 | $70.27 | $2.17 | 6,827,066.0 | +1.61% |
2024-05-06 | $70.99 | $69.01 | $1.98 | 5,942,605.0 | -0.99% |
2024-05-03 | $72.26 | $69.98 | $2.28 | 6,202,275.0 | +0.51% |
2024-05-02 | $70.85 | $68.06 | $2.79 | 6,461,738.0 | +1.45% |
2024-05-01 | $71.92 | $68.76 | $3.16 | 8,818,269.0 | -1.64% |
2024-04-30 | $72.75 | $69.94 | $2.81 | 8,377,381.0 | -0.93% |
2024-04-29 | $71.44 | $67.58 | $3.86 | 13,392,265.0 | +4.06% |
2024-04-26 | $68.96 | $66.17 | $2.79 | 12,585,199.0 | +2.53% |
2024-04-25 | $67.32 | $65.47 | $1.85 | 9,277,833.0 | +1.30% |
2024-04-24 | $67.45 | $64.33 | $3.12 | 12,640,922.0 | +6.24% |
2024-04-23 | $61.98 | $60.37 | $1.61 | 6,810,689.0 | +1.70% |
2024-04-22 | $61.31 | $59.34 | $1.97 | 7,328,287.0 | -0.10% |
2024-04-19 | $62.51 | $60.26 | $2.25 | 9,732,307.0 | -3.53% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $74.84 | $68.06 | $6.78 | 75,982,418.0 | +4.29% |
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% |
ON Semiconductor Corp.-Aktien (ON) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $75.92 | $59.77 | $16.15 | 117,147,390.0 | -17.06% |
2022-11 | $77.28 | $58.43 | $18.85 | 135,433,287.0 | +22.42% |
2022-10 | $71.58 | $54.93 | $16.65 | 163,169,706.0 | -1.44% |
2022-09 | $72.92 | $61.42 | $11.50 | 143,750,630.0 | -9.36% |
2022-08 | $76.78 | $61.72 | $15.06 | 200,353,706.0 | +2.98% |
2022-07 | $66.99 | $44.76 | $22.23 | 133,980,941.0 | +32.74% |
2022-06 | $67.19 | $49.35 | $17.83 | 279,607,835.0 | -17.09% |
2022-05 | $61.84 | $50.57 | $11.27 | 134,696,192.0 | +16.45% |
2022-04 | $63.31 | $50.60 | $12.71 | 118,945,635.0 | -16.77% |
2022-03 | $68.70 | $53.01 | $15.69 | 143,663,996.0 | +0.00% |
2022-02 | $67.13 | $54.47 | $12.66 | 157,995,386.0 | +6.12% |
2022-01 | $71.25 | $51.02 | $20.23 | 153,214,315.0 | -13.13% |
Kapitalisierung:
|
Volumen (24h):