On Semiconductor Corp (ON)

Überblick Nachrichten Preisverlauf Optionskette Financials Warum fällt ON? Forum Prognose

On Semiconductor Corp-Aktien (ON) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-07-23	$60.57	$57.01	$3.56	9,879,493.0	-5.43%
2025-07-22	$63.63	$59.75	$3.88	11,390,919.0	+3.14%
2025-07-21	$63.03	$60.52	$2.51	7,963,366.0	-0.28%
2025-07-18	$60.92	$59.21	$1.71	5,749,456.0	+2.21%
2025-07-17	$59.67	$58.61	$1.06	5,069,480.0	-0.18%
2025-07-16	$59.62	$57.52	$2.09	6,593,695.0	+1.00%
2025-07-15	$60.58	$58.66	$1.92	7,831,555.0	-0.24%
2025-07-14	$59.63	$57.91	$1.73	6,516,123.0	-1.10%
2025-07-11	$59.93	$58.36	$1.57	6,353,530.0	+0.35%
2025-07-10	$60.09	$57.72	$2.37	8,441,614.0	+3.03%
2025-07-09	$58.38	$56.69	$1.69	7,039,503.0	+0.27%
2025-07-08	$57.95	$55.39	$2.56	8,974,432.0	+5.50%
2025-07-07	$56.23	$54.16	$2.07	7,816,204.0	-3.52%
2025-07-03	$57.13	$55.63	$1.50	5,572,161.0	+1.16%
2025-07-02	$56.28	$53.91	$2.37	10,421,326.0	+4.38%
2025-07-01	$54.87	$51.53	$3.34	8,773,388.0	+2.27%
2025-06-30	$53.27	$52.32	$0.95	7,093,673.0	-0.98%
2025-06-27	$54.14	$52.20	$1.94	7,762,090.0	-1.34%
2025-06-26	$54.08	$53.44	$0.64	6,875,020.0	-0.17%
2025-06-25	$54.21	$52.60	$1.61	8,293,345.0	-0.87%
2025-06-24	$54.88	$53.79	$1.09	7,436,455.0	+1.96%

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
2025-07	$63.63	$51.53	$12.10	124,386,245.0	+12.69%
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%

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%

INTC

$23.42

0.71%

ADI

$231.57

1.67%

$109.31

0.09%

ARM

$157.32

0.59%

TXN

$190.18

11.55%

QCOM

$159.29

0.86%