Holen Sie sich die Stockscreener-App
40.94
6.44%
-2.82
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $43.33 | $40.62 | $2.71 | 10,434,459.0 | -6.44% |
| 2025-03-27 | $45.01 | $43.73 | $1.28 | 6,334,723.0 | -2.84% |
| 2025-03-26 | $45.64 | $44.06 | $1.58 | 8,332,124.0 | -0.60% |
| 2025-03-25 | $45.88 | $44.98 | $0.90 | 4,640,348.0 | -0.81% |
| 2025-03-24 | $46.24 | $45.13 | $1.11 | 8,919,401.0 | +4.34% |
| 2025-03-21 | $44.00 | $41.90 | $2.10 | 16,330,326.0 | +1.34% |
| 2025-03-20 | $43.83 | $42.73 | $1.10 | 6,391,839.0 | -0.87% |
| 2025-03-19 | $44.44 | $43.29 | $1.15 | 4,785,706.0 | +0.37% |
| 2025-03-18 | $43.96 | $42.85 | $1.11 | 5,001,398.0 | -1.43% |
| 2025-03-17 | $44.42 | $42.91 | $1.51 | 6,503,734.0 | +1.99% |
| 2025-03-14 | $43.44 | $42.34 | $1.09 | 6,520,464.0 | +2.47% |
| 2025-03-13 | $43.78 | $41.59 | $2.19 | 5,989,509.0 | -1.63% |
| 2025-03-12 | $43.68 | $42.52 | $1.16 | 6,645,623.0 | -0.02% |
| 2025-03-11 | $44.70 | $41.85 | $2.85 | 8,745,878.0 | -2.94% |
| 2025-03-10 | $44.96 | $43.56 | $1.40 | 10,846,751.0 | -2.73% |
| 2025-03-07 | $46.04 | $43.58 | $2.46 | 10,214,638.0 | +3.46% |
| 2025-03-06 | $45.06 | $43.33 | $1.73 | 12,146,869.0 | -5.61% |
| 2025-03-05 | $46.57 | $45.02 | $1.55 | 8,203,003.0 | +4.50% |
| 2025-03-04 | $45.48 | $44.30 | $1.18 | 3,781,355.0 | -0.94% |
| 2025-03-03 | $48.01 | $44.67 | $3.34 | 11,751,537.0 | -4.55% |
| 2025-02-28 | $48.52 | $46.04 | $2.48 | 12,981,407.0 | -0.70% |
| 2025-02-27 | $50.61 | $46.99 | $3.62 | 11,651,215.0 | -6.27% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $48.01 | $40.62 | $7.39 | 172,954,144.0 | -12.99% |
| 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% |
3.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):