On Semiconductor Corp (ON)

Überblick Nachrichten Preisverlauf Optionskette Financials Warum fällt ON? Forum Prognose

On Semiconductor Corp-Aktien (ON) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
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%
2025-06-23	$53.76	$51.98	$1.78	5,676,969.0	+0.66%
2025-06-20	$53.84	$52.28	$1.56	12,868,328.0	+1.07%
2025-06-18	$53.65	$51.69	$1.96	7,123,427.0	-1.28%
2025-06-17	$55.01	$52.65	$2.36	8,771,360.0	-1.74%
2025-06-16	$53.98	$52.21	$1.77	8,330,913.0	+5.61%
2025-06-13	$52.16	$50.94	$1.22	9,653,146.0	-3.70%
2025-06-12	$53.19	$51.00	$2.19	9,883,598.0	+2.32%
2025-06-11	$54.44	$51.12	$3.31	10,461,951.0	-3.75%
2025-06-10	$54.38	$52.27	$2.11	11,248,465.0	+2.71%
2025-06-09	$52.89	$50.67	$2.22	12,120,382.0	+4.41%
2025-06-06	$51.30	$50.05	$1.25	7,787,397.0	+1.27%
2025-06-05	$51.05	$48.94	$2.11	11,945,816.0	-1.47%
2025-06-04	$51.09	$47.72	$3.38	28,196,728.0	+6.14%
2025-06-03	$47.56	$41.88	$5.69	24,108,402.0	+11.35%

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	$56.28	$51.53	$4.75	29,616,040.0	+6.75%
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%

INTC

$21.88

4.25%

ADI

$245.15

1.87%

$121.74

0.70%

ARM

$154.63

1.09%

QCOM

$162.32

1.83%

TXN

$215.59

2.44%