Holen Sie sich die Stockscreener-App
91.12
3.92%
-3.5702
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $92.06 | $87.96 | $4.10 | 4,549,006.0 | -3.82% |
| 2026-07-06 | $98.67 | $93.00 | $5.67 | 9,894,971.0 | +3.80% |
| 2026-07-02 | $98.20 | $89.25 | $8.95 | 15,719,729.0 | -3.60% |
| 2026-07-01 | $96.83 | $91.65 | $5.18 | 16,650,027.0 | +0.10% |
| 2026-06-30 | $95.37 | $88.72 | $6.65 | 19,181,972.0 | +6.74% |
| 2026-06-29 | $90.91 | $86.47 | $4.44 | 20,440,772.0 | -2.29% |
| 2026-06-26 | $98.47 | $89.24 | $9.23 | 44,155,077.0 | -23.66% |
| 2026-06-25 | $121.3 | $112.2 | $9.14 | 8,316,689.0 | +2.59% |
| 2026-06-24 | $117.3 | $111.2 | $6.07 | 8,338,898.0 | -1.13% |
| 2026-06-23 | $124.0 | $116.3 | $7.78 | 15,475,589.0 | -11.01% |
| 2026-06-22 | $132.4 | $125.2 | $7.23 | 11,863,140.0 | +8.16% |
| 2026-06-18 | $122.2 | $117.6 | $4.61 | 19,871,240.0 | +7.70% |
| 2026-06-17 | $121.3 | $112.8 | $8.51 | 11,152,898.0 | -4.51% |
| 2026-06-16 | $127.8 | $118.0 | $9.79 | 10,494,572.0 | -6.08% |
| 2026-06-15 | $126.2 | $121.3 | $4.94 | 10,958,383.0 | +7.80% |
| 2026-06-12 | $118.6 | $114.0 | $4.59 | 7,346,147.0 | +0.72% |
| 2026-06-11 | $116.4 | $110.8 | $5.63 | 11,318,269.0 | +5.26% |
| 2026-06-10 | $116.0 | $108.7 | $7.28 | 14,043,548.0 | -5.84% |
| 2026-06-09 | $124.0 | $108.3 | $15.70 | 16,843,643.0 | -3.23% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $98.67 | $87.96 | $10.71 | 46,813,733.0 | -3.67% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):