Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ON Semiconductor Corp | XS4 | Tradegate | Ordinary Share |
Änderung | Änderung % | Aktuell | Zeit | |
---|---|---|---|---|
0,58 | 0,91% | 64,00 | 23:50:18 |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
63,46 | 63,45 | 64,37 | 64,00 | 63,42 |
XS4 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 63,01 | 64,41 | 62,79 | 63,52 | 2.147 | 0,99 | 1,57% |
1 Monat | 66,32 | 70,95 | 62,69 | 65,40 | 1.107 | -2,32 | -3,50% |
3 Monate | 63,70 | 71,86 | 55,77 | 63,58 | 1.256 | 0,30 | 0,47% |
6 Monate | 76,31 | 77,66 | 55,77 | 68,22 | 1.481 | -12,31 | -16,13% |
1 Jahr | 82,30 | 100,52 | 55,77 | 70,13 | 1.251 | -18,30 | -22,24% |
3 Jahre | 32,65 | 100,52 | 30,50 | 66,12 | 737 | 31,35 | 96,02% |
5 Jahre | 31,69 | 100,52 | 28,605 | 65,00 | 697 | 32,31 | 101,96% |
XS4 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 63,92 | 0,42 | 0,66% | 63,46 | 64,37 | 63,45 | 207 |
27 Jun 2024 | 63,50 | 0,24 | 0,38% | 63,35 | 63,50 | 63,00 | 9.109 |
26 Jun 2024 | 63,26 | -0,85 | -1,33% | 63,98 | 64,00 | 63,26 | 296 |
25 Jun 2024 | 64,11 | 0,94 | 1,49% | 63,70 | 64,11 | 62,90 | 31 |
24 Jun 2024 | 63,17 | -1,02 | -1,59% | 64,41 | 64,41 | 63,17 | 639 |
21 Jun 2024 | 64,19 | 1,29 | 2,05% | 63,01 | 64,19 | 62,79 | 660 |
20 Jun 2024 | 62,90 | -2,29 | -3,51% | 66,19 | 66,31 | 62,69 | 917 |
19 Jun 2024 | 65,19 | -0,44 | -0,67% | 66,56 | 66,56 | 65,19 | 951 |
18 Jun 2024 | 65,63 | 0,30 | 0,46% | 65,81 | 66,10 | 65,63 | 560 |
17 Jun 2024 | 65,33 | -2,57 | -3,78% | 67,71 | 67,81 | 64,85 | 668 |
14 Jun 2024 | 67,90 | -1,85 | -2,65% | 69,03 | 69,03 | 67,21 | 977 |
13 Jun 2024 | 69,75 | -0,71 | -1,01% | 70,24 | 70,95 | 68,87 | 1.300 |
12 Jun 2024 | 70,46 | 1,49 | 2,16% | 69,22 | 70,85 | 68,56 | 1.806 |
11 Jun 2024 | 68,97 | 1,13 | 1,67% | 68,51 | 68,97 | 67,88 | 556 |
10 Jun 2024 | 67,84 | 1,50 | 2,26% | 66,84 | 67,84 | 66,74 | 252 |
07 Jun 2024 | 66,34 | -0,59 | -0,88% | 66,92 | 66,92 | 66,17 | 319 |
06 Jun 2024 | 66,93 | -1,26 | -1,85% | 68,20 | 69,00 | 66,83 | 670 |
05 Jun 2024 | 68,19 | 2,83 | 4,33% | 66,09 | 68,19 | 66,07 | 427 |
04 Jun 2024 | 65,36 | -0,77 | -1,16% | 67,38 | 67,38 | 65,24 | 1.207 |
03 Jun 2024 | 66,13 | -0,17 | -0,26% | 67,78 | 68,35 | 66,13 | 865 |
31 Mai 2024 | 66,30 | -0,22 | -0,33% | 66,32 | 67,00 | 65,43 | 92 |
30 Mai 2024 | 66,52 | 0,24 | 0,36% | 64,85 | 66,52 | 64,83 | 731 |
29 Mai 2024 | 66,28 | -1,03 | -1,53% | 67,97 | 67,97 | 65,49 | 493 |