United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
19,050€
-2,31%
Echtzeit-Aktienkurs United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
Bid:
Ask:
Aktienkurse zur United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | 2.200,00 |
| 28.05.2026 | 18,70 | 19,50 | 18,70 | 19,50 | 0,00% | 275,00 |
| 27.05.2026 | 19,70 | 20,60 | 19,50 | 19,50 | 7,14% | 2.250,00 |
| 26.05.2026 | 17,10 | 18,20 | 17,10 | 18,20 | 15,19% | 471,00 |
| 25.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 22.05.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 2,61% | 8.000,00 |
| 21.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 20.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 19.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.05.2026 | 14,80 | 15,50 | 14,80 | 15,00 | -3,23% | 250,00 |
| 15.05.2026 | 14,30 | 15,50 | 14,30 | 15,50 | 3,33% | 100,00 |
| 14.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 17,19% | 100,00 |
| 13.05.2026 | 13,40 | 14,10 | 12,80 | 12,80 | -6,57% | 300,00 |
| 12.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 11.05.2026 | 12,80 | 13,40 | 12,80 | 13,40 | 6,35% | 100,00 |
| 08.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | 300,00 |
| 07.05.2026 | 12,70 | 13,30 | 12,70 | 13,30 | 13,68% | 235,00 |
| 06.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
| 05.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 04.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 30.04.2026 | 10,60 | 11,20 | 10,60 | 11,20 | 0,90% | 32,00 |
| 29.04.2026 | 9,75 | 11,10 | 9,75 | 11,10 | 13,85% | 2.545,00 |
| 28.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 27.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | - |
| 24.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 23.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 22.04.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 4,85% | 100,00 |
| 21.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 200,00 |
| 20.04.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 11,70% | 1.500,00 |
| 17.04.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 16.04.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 11,73% | - |
| 15.04.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,62% | - |
| 14.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 13.04.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,00% | - |
| 10.04.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 1,89% | - |
| 09.04.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 0,00% | - |
| 08.04.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 3,25% | - |
| 07.04.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 2,67% | - |
| 02.04.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -1,32% | 100,00 |
| 01.04.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 2,70% | - |
| 31.03.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -1,99% | - |
| 30.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -1,31% | - |
| 27.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | - |
| 26.03.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 1,95% | - |
| 25.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 24.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -0,65% | - |
| 23.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -1,28% | - |
| 20.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -1,27% | - |
| 19.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -2,47% | - |
| 18.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,62% | - |
| 17.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 16.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,00% | - |
| 13.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 1,25% | - |
| 12.03.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -2,44% | - |
| 11.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 3,80% | - |
| 10.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -0,63% | - |
| 09.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -3,05% | - |
| 06.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | -1,20% | - |
| 05.03.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 04.03.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 03.03.2026 | 8,55 | 8,55 | 8,50 | 8,50 | -1,16% | 340,00 |
| 02.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 1,18% | - |
| 27.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -2,30% | - |
| 26.02.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -3,87% | - |
| 25.02.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 24.02.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 4,09% | - |
| 23.02.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 1,18% | - |
| 20.02.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -0,59% | - |
| 19.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 18.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -1,16% | - |
| 17.02.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -3,37% | - |
| 16.02.2026 | 8,60 | 8,90 | 8,60 | 8,90 | 4,71% | 125,00 |
| 13.02.2026 | 8,45 | 8,50 | 8,45 | 8,50 | 0,00% | 633,00 |
| 12.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 4,29% | - |
| 11.02.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,21% | - |
| 10.02.2026 | 8,25 | 8,25 | 8,25 | 8,25 | -0,60% | - |
| 09.02.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 06.02.2026 | 8,25 | 8,50 | 8,25 | 8,50 | 3,03% | 4.000,00 |
| 05.02.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 1,23% | - |
| 04.02.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 1,24% | - |
| 03.02.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 02.02.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -1,82% | - |
| 30.01.2026 | 8,25 | 8,25 | 8,25 | 8,25 | -7,30% | - |
| 29.01.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -9,18% | - |
| 28.01.2026 | 10,30 | 10,70 | 9,80 | 9,80 | -6,67% | 750,00 |
| 27.01.2026 | 10,00 | 10,50 | 10,00 | 10,50 | 8,81% | 300,00 |
| 26.01.2026 | 9,00 | 9,65 | 9,00 | 9,65 | 9,04% | 1.218,00 |
| 23.01.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -5,85% | - |
| 22.01.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 3,30% | 460,00 |
| 21.01.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 20.01.2026 | 8,90 | 9,00 | 8,90 | 9,00 | 13,92% | 5.638,00 |
| 19.01.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 0,64% | - |
| 16.01.2026 | 7,80 | 7,85 | 7,80 | 7,85 | 5,37% | 125,00 |
| 15.01.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 1,36% | - |
| 14.01.2026 | 7,35 | 7,35 | 7,35 | 7,35 | -2,00% | - |
| 13.01.2026 | 7,50 | 7,50 | 7,50 | 7,50 | 1,35% | - |
| 12.01.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -1,33% | - |
| 09.01.2026 | 7,30 | 7,50 | 7,30 | 7,50 | 5,63% | 259,00 |
| 08.01.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -2,07% | - |
| 07.01.2026 | 7,25 | 7,25 | 7,25 | 7,25 | 5,84% | - |