Holen Sie sich die Stockscreener-App
48.06
0.56%
0.27
Handel nachbörslich:
47.81
-0.25
-0.52%
On Semiconductor Corp-Aktien (ON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $48.22 | $46.62 | $1.60 | 6,385,041.0 | +0.56% |
| 2025-09-03 | $49.39 | $46.50 | $2.89 | 9,983,008.0 | -2.35% |
| 2025-09-02 | $48.96 | $47.63 | $1.33 | 6,093,247.0 | -1.31% |
| 2025-08-29 | $50.62 | $49.44 | $1.18 | 7,522,321.0 | -2.34% |
| 2025-08-28 | $52.22 | $49.75 | $2.47 | 7,811,186.0 | -0.92% |
| 2025-08-27 | $51.33 | $50.19 | $1.14 | 6,140,818.0 | +0.51% |
| 2025-08-26 | $51.45 | $50.17 | $1.27 | 5,677,914.0 | +0.08% |
| 2025-08-25 | $51.69 | $50.62 | $1.07 | 5,663,301.0 | -1.74% |
| 2025-08-22 | $52.33 | $49.33 | $3.00 | 9,734,388.0 | +6.23% |
| 2025-08-21 | $49.45 | $48.59 | $0.86 | 4,744,616.0 | -1.33% |
| 2025-08-20 | $49.99 | $48.30 | $1.69 | 10,326,522.0 | -0.60% |
| 2025-08-19 | $51.34 | $49.55 | $1.79 | 5,406,398.0 | -1.50% |
| 2025-08-18 | $51.24 | $50.51 | $0.7278 | 4,690,758.0 | -1.10% |
| 2025-08-15 | $52.11 | $50.84 | $1.27 | 7,564,454.0 | -1.03% |
| 2025-08-14 | $52.02 | $49.71 | $2.31 | 7,106,842.0 | -0.52% |
| 2025-08-13 | $52.09 | $50.20 | $1.89 | 8,731,163.0 | +3.76% |
| 2025-08-12 | $51.23 | $48.01 | $3.22 | 13,336,978.0 | +6.18% |
| 2025-08-11 | $49.05 | $46.98 | $2.07 | 8,382,278.0 | -1.17% |
| 2025-08-08 | $48.23 | $46.93 | $1.30 | 7,577,570.0 | +0.15% |
| 2025-08-07 | $48.68 | $47.27 | $1.41 | 9,863,114.0 | +1.30% |
| 2025-08-06 | $47.69 | $46.34 | $1.34 | 10,362,418.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $49.39 | $46.50 | $2.89 | 28,846,337.0 | -3.09% |
| 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% |
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% |
2.54%
4.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):