Holen Sie sich die Stockscreener-App
84.89
6.01%
4.81
Handel nachbörslich:
85.02
0.13
+0.15%
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $86.45 | $82.96 | $3.49 | 22,926,463.0 | +6.01% |
| 2026-10-01 | $80.46 | $76.12 | $4.34 | 10,630,927.0 | +4.18% |
| 2026-09-30 | $77.20 | $75.36 | $1.84 | 6,732,581.0 | +1.21% |
| 2026-09-29 | $77.45 | $75.10 | $2.35 | 8,554,331.0 | +0.40% |
| 2026-09-28 | $77.21 | $74.11 | $3.10 | 10,299,966.0 | -2.01% |
| 2026-09-25 | $77.68 | $73.66 | $4.03 | 11,121,898.0 | +5.54% |
| 2026-09-24 | $73.30 | $71.79 | $1.51 | 10,409,615.0 | -1.28% |
| 2026-09-23 | $74.48 | $72.21 | $2.27 | 9,134,322.0 | +0.68% |
| 2026-09-22 | $73.83 | $71.18 | $2.65 | 11,700,116.0 | +2.62% |
| 2026-09-21 | $72.05 | $68.17 | $3.88 | 12,234,735.0 | +2.49% |
| 2026-09-18 | $70.82 | $68.52 | $2.30 | 20,480,238.0 | +2.46% |
| 2026-09-17 | $69.80 | $66.05 | $3.75 | 16,656,724.0 | +2.55% |
| 2026-09-16 | $74.42 | $65.80 | $8.62 | 18,717,698.0 | -9.02% |
| 2026-09-15 | $74.75 | $71.35 | $3.40 | 12,556,204.0 | +2.16% |
| 2026-09-14 | $73.14 | $71.46 | $1.68 | 12,386,689.0 | -5.90% |
| 2026-09-11 | $76.19 | $70.38 | $5.81 | 11,279,898.0 | +8.51% |
| 2026-09-10 | $70.55 | $68.79 | $1.76 | 7,783,298.0 | -1.14% |
| 2026-09-09 | $72.45 | $70.54 | $1.91 | 6,467,830.0 | -0.14% |
| 2026-09-08 | $74.95 | $70.87 | $4.08 | 14,880,782.0 | -4.44% |
| 2026-09-04 | $75.33 | $73.57 | $1.76 | 10,368,016.0 | +0.99% |
| 2026-09-03 | $74.31 | $71.36 | $2.95 | 7,630,927.0 | +1.81% |
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 | $86.45 | $76.12 | $10.33 | 56,483,853.0 | +10.43% |
| 2026-09 | $77.68 | $65.80 | $11.88 | 234,285,064.0 | +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% |
1.57%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):