Holen Sie sich die Stockscreener-App
59.37
4.92%
-3.0839
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $60.57 | $57.01 | $3.56 | 235,229.0 | -4.93% |
| 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 | 114,741,981.0 | +13.28% |
| 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% |
1.50%
1.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):