Hot Features
Premium
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| ON Semiconductor | ON | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 2,88 | 4,34% | 69,26 | 06:00:09 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 66,22 | 66,17 | 68,96 | 68,06 | 66,38 |
ON Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 60,99 | 68,96 | 59,34 | 63,30 | 9.199.726 | 8,27 | 13,56% |
| 1 Monat | 73,89 | 74,89 | 59,34 | 66,41 | 6.960.223 | -4,63 | -6,27% |
| 3 Monate | 69,20 | 85,16 | 59,34 | 73,96 | 6.897.865 | 0,06 | 0,09% |
| 6 Monate | 82,71 | 86,7673 | 59,34 | 73,48 | 7.569.939 | -13,45 | -16,26% |
| 1 Jahr | 71,54 | 111,35 | 59,34 | 81,17 | 6.838.077 | -2,28 | -3,19% |
| 3 Jahre | 42,80 | 111,35 | 34,01 | 66,61 | 6.827.050 | 26,46 | 61,82% |
| 5 Jahre | 22,08 | 111,35 | 8,17 | 48,74 | 6.901.937 | 47,18 | 213,68% |
ON 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 68,06 | 1,68 | 2,53% | 66,22 | 68,96 | 66,17 | 12.839.665 |
| 26 Apr 2024 | 66,38 | 0,85 | 1,30% | 65,55 | 67,32 | 65,47 | 9.328.591 |
| 25 Apr 2024 | 65,53 | 3,85 | 6,24% | 67,17 | 67,45 | 64,34 | 12.809.980 |
| 24 Apr 2024 | 61,68 | 1,03 | 1,70% | 60,58 | 61,98 | 60,37 | 6.917.911 |
| 23 Apr 2024 | 60,65 | -0,06 | -0,10% | 61,01 | 61,31 | 59,34 | 7.414.758 |
| 20 Apr 2024 | 60,71 | -2,22 | -3,53% | 60,99 | 62,51 | 60,26 | 9.857.953 |
| 19 Apr 2024 | 62,93 | -1,54 | -2,39% | 63,01 | 63,77 | 61,51 | 8.436.483 |
| 18 Apr 2024 | 64,47 | -0,25 | -0,39% | 65,20 | 65,87 | 64,11 | 6.888.206 |
| 17 Apr 2024 | 64,72 | -0,92 | -1,40% | 65,40 | 65,50 | 64,06 | 5.213.723 |
| 16 Apr 2024 | 65,64 | -1,00 | -1,50% | 68,00 | 67,945 | 64,88 | 7.076.235 |
| 13 Apr 2024 | 66,64 | -3,96 | -5,61% | 69,19 | 69,38 | 66,565 | 7.450.712 |
| 12 Apr 2024 | 70,60 | 1,37 | 1,98% | 69,64 | 70,77 | 69,06 | 5.262.227 |
| 11 Apr 2024 | 69,23 | -1,71 | -2,41% | 69,23 | 70,02 | 68,39 | 4.859.158 |
| 10 Apr 2024 | 70,94 | 2,19 | 3,19% | 69,90 | 71,98 | 69,64 | 6.344.669 |
| 09 Apr 2024 | 68,75 | -0,57 | -0,82% | 69,31 | 70,36 | 68,58 | 3.914.755 |
| 06 Apr 2024 | 69,32 | 0,22 | 0,32% | 69,06 | 69,6699 | 68,112 | 7.564.572 |
| 05 Apr 2024 | 69,10 | -1,63 | -2,30% | 71,39 | 72,54 | 68,8006 | 7.279.481 |
| 04 Apr 2024 | 70,73 | 0,25 | 0,35% | 70,29 | 71,51 | 69,8701 | 5.253.515 |
| 03 Apr 2024 | 70,48 | -3,37 | -4,56% | 71,80 | 72,00 | 70,31 | 7.105.474 |
| 02 Apr 2024 | 73,85 | 0,30 | 0,41% | 73,89 | 74,89 | 73,135 | 4.600.552 |
| 28 Mär 2024 | 73,55 | -2,06 | -2,72% | 75,43 | 76,08 | 73,38 | 7.407.743 |
