Holen Sie sich die Stockscreener-App
58.55
1.49%
0.86
Handel nachbörslich:
58.52
-0.03
-0.05%
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $59.55 | $57.68 | $1.87 | 7,554,486.0 | +1.49% |
| 2026-03-12 | $58.93 | $57.36 | $1.57 | 6,691,518.0 | -2.62% |
| 2026-03-11 | $60.62 | $58.65 | $1.98 | 4,225,255.0 | -0.59% |
| 2026-03-10 | $60.98 | $58.58 | $2.40 | 7,491,178.0 | +0.61% |
| 2026-03-09 | $59.32 | $54.99 | $4.33 | 9,869,279.0 | +4.15% |
| 2026-03-06 | $58.99 | $56.62 | $2.37 | 10,643,147.0 | -6.54% |
| 2026-03-05 | $62.43 | $59.59 | $2.84 | 8,140,420.0 | -2.69% |
| 2026-03-04 | $64.63 | $62.16 | $2.46 | 7,488,731.0 | -1.40% |
| 2026-03-03 | $64.45 | $62.38 | $2.07 | 8,578,398.0 | -4.60% |
| 2026-03-02 | $66.48 | $63.96 | $2.52 | 5,612,222.0 | +0.00% |
| 2026-02-27 | $67.32 | $65.56 | $1.76 | 9,285,964.0 | -2.46% |
| 2026-02-26 | $69.83 | $67.03 | $2.80 | 7,908,902.0 | -2.18% |
| 2026-02-25 | $72.10 | $69.38 | $2.72 | 7,322,797.0 | -0.50% |
| 2026-02-24 | $72.02 | $69.04 | $2.98 | 5,696,452.0 | +0.81% |
| 2026-02-23 | $70.20 | $68.04 | $2.16 | 4,618,555.0 | +0.52% |
| 2026-02-20 | $69.70 | $67.61 | $2.09 | 5,340,570.0 | +1.50% |
| 2026-02-19 | $70.22 | $67.02 | $3.20 | 7,990,534.0 | -3.64% |
| 2026-02-18 | $73.76 | $70.02 | $3.75 | 9,070,478.0 | -1.81% |
| 2026-02-17 | $73.10 | $70.75 | $2.35 | 6,642,189.0 | -0.35% |
| 2026-02-13 | $72.27 | $69.48 | $2.78 | 9,386,007.0 | +2.24% |
| 2026-02-12 | $73.63 | $70.17 | $3.46 | 12,908,594.0 | -0.77% |
| 2026-02-11 | $71.68 | $68.75 | $2.93 | 12,259,647.0 | +5.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $66.48 | $54.99 | $11.49 | 83,849,120.0 | -11.93% |
| 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% |
0.55%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):