United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,46 | 9,83 | 0,00 | 9,80 | 0,82% | - |
| 25.02.2021 | 10,00 | 10,01 | 9,57 | 9,72 | -3,29% | - |
| 24.02.2021 | 10,06 | 10,06 | 10,04 | 10,05 | 2,50% | - |
| 23.02.2021 | 9,64 | 9,84 | 9,46 | 9,80 | -1,26% | - |
| 22.02.2021 | 10,19 | 10,19 | 0,00 | 9,93 | -4,29% | - |
| 19.02.2021 | 10,44 | 10,52 | 10,28 | 10,37 | 0,68% | - |
| 18.02.2021 | 10,16 | 10,34 | 10,12 | 10,30 | 0,00% | - |
| 17.02.2021 | 10,25 | 10,33 | 10,06 | 10,30 | -3,65% | - |
| 16.02.2021 | 10,99 | 11,00 | 10,63 | 10,69 | -0,83% | - |
| 12.02.2021 | 10,67 | 10,81 | 0,00 | 10,78 | 1,75% | - |
| 11.02.2021 | 10,35 | 10,85 | 10,35 | 10,60 | 4,28% | - |
| 10.02.2021 | 10,42 | 10,42 | 10,13 | 10,16 | -1,79% | - |
| 09.02.2021 | 10,37 | 10,37 | 10,21 | 10,35 | 3,04% | - |
| 08.02.2021 | 10,32 | 10,32 | 10,02 | 10,04 | 4,31% | - |
| 05.02.2021 | 9,55 | 9,83 | 9,53 | 9,63 | 2,12% | - |
| 04.02.2021 | 9,19 | 9,43 | 9,17 | 9,43 | 0,27% | - |
| 03.02.2021 | 9,27 | 9,44 | 9,27 | 9,40 | -0,79% | - |
| 02.02.2021 | 9,48 | 9,48 | 9,48 | 9,48 | 1,61% | - |
| 01.02.2021 | 9,33 | 9,33 | 9,33 | 9,33 | 3,27% | - |
| 29.01.2021 | 9,03 | 9,04 | 9,03 | 9,03 | -2,85% | - |
| 28.01.2021 | 9,22 | 9,39 | 0,00 | 9,30 | 0,49% | - |
| 27.01.2021 | 9,41 | 9,53 | 9,16 | 9,25 | -6,33% | - |
| 26.01.2021 | 9,90 | 9,92 | 9,88 | 9,88 | -3,14% | - |
| 25.01.2021 | 10,35 | 10,42 | 10,02 | 10,20 | -0,78% | - |
| 22.01.2021 | 10,31 | 10,40 | 10,17 | 10,28 | 2,70% | - |
| 21.01.2021 | 9,77 | 10,07 | 9,72 | 10,01 | 4,65% | - |
| 20.01.2021 | 9,73 | 9,73 | 9,51 | 9,56 | -4,11% | - |
| 19.01.2021 | 10,21 | 10,28 | 9,87 | 9,97 | 13,49% | - |
| 15.01.2021 | 8,76 | 8,91 | 8,74 | 8,79 | -7,57% | - |
| 14.01.2021 | 9,51 | 9,51 | 9,51 | 9,51 | 6,98% | - |
| 13.01.2021 | 8,90 | 8,98 | 8,87 | 8,89 | 1,72% | - |
| 12.01.2021 | 8,71 | 8,83 | 8,68 | 8,74 | -3,43% | - |
| 11.01.2021 | 9,14 | 9,19 | 9,03 | 9,05 | 6,85% | - |
| 08.01.2021 | 8,53 | 8,69 | 8,33 | 8,47 | -1,34% | - |
| 07.01.2021 | 8,50 | 8,58 | 8,37 | 8,58 | 2,02% | - |
| 06.01.2021 | 8,45 | 8,52 | 8,37 | 8,41 | 1,51% | - |
| 05.01.2021 | 8,34 | 8,37 | 8,22 | 8,29 | 3,63% | - |
| 04.01.2021 | 8,24 | 8,24 | 7,86 | 8,00 | -5,10% | - |
| 31.12.2020 | 8,42 | 8,47 | 8,38 | 8,43 | -2,66% | - |
| 30.12.2020 | 8,73 | 8,77 | 8,63 | 8,66 | 4,21% | - |
| 29.12.2020 | 8,31 | 8,31 | 8,31 | 8,31 | -3,71% | - |
| 28.12.2020 | 8,64 | 8,64 | 8,62 | 8,63 | 7,08% | - |
| 24.12.2020 | 8,33 | 8,37 | 8,06 | 8,06 | -1,83% | - |
| 23.12.2020 | 8,19 | 8,25 | 8,18 | 8,21 | 0,61% | - |
| 22.12.2020 | 8,12 | 8,19 | 8,04 | 8,16 | -2,86% | - |
| 21.12.2020 | 8,40 | 8,41 | 8,40 | 8,40 | 2,94% | - |
| 18.12.2020 | 8,19 | 8,45 | 7,79 | 8,16 | -4,73% | - |
| 17.12.2020 | 8,42 | 8,58 | 8,42 | 8,56 | 6,87% | - |
| 16.12.2020 | 7,87 | 8,08 | 7,78 | 8,01 | -1,84% | - |
| 15.12.2020 | 7,98 | 8,16 | 7,90 | 8,16 | -3,83% | - |
| 14.12.2020 | 8,16 | 8,49 | 8,15 | 8,49 | 4,24% | - |
| 11.12.2020 | 8,20 | 8,34 | 7,98 | 8,14 | -0,06% | - |
| 10.12.2020 | 8,40 | 8,56 | 8,15 | 8,15 | -2,75% | - |
| 09.12.2020 | 8,82 | 8,82 | 8,35 | 8,38 | -3,74% | - |
| 08.12.2020 | 8,56 | 8,98 | 0,00 | 8,70 | 5,65% | - |
| 07.12.2020 | 9,29 | 9,40 | 8,24 | 8,24 | -7,11% | - |
| 04.12.2020 | 8,87 | 9,01 | 8,74 | 8,87 | 17,03% | - |
| 03.12.2020 | 7,88 | 7,95 | 7,58 | 7,58 | 1,61% | - |
| 02.12.2020 | 7,27 | 7,46 | 7,23 | 7,46 | 0,81% | - |
| 01.12.2020 | 7,40 | 7,63 | 7,40 | 7,40 | 3,35% | - |
| 30.11.2020 | 7,16 | 7,27 | 7,07 | 7,16 | 5,84% | - |
| 27.11.2020 | 7,01 | 7,12 | 6,76 | 6,76 | -0,15% | - |
| 25.11.2020 | 6,73 | 6,83 | 6,73 | 6,77 | 1,27% | - |
| 24.11.2020 | 6,70 | 6,75 | 6,67 | 6,69 | -4,29% | - |
| 23.11.2020 | 6,79 | 7,07 | 6,78 | 6,99 | 20,95% | - |
| 20.11.2020 | 5,82 | 5,84 | 5,78 | 5,78 | 2,48% | - |
| 19.11.2020 | 5,63 | 5,67 | 5,61 | 5,64 | 0,54% | - |
| 18.11.2020 | 5,68 | 5,73 | 5,61 | 5,61 | -0,62% | - |
| 17.11.2020 | 5,65 | 5,65 | 5,64 | 5,64 | -2,00% | - |
| 16.11.2020 | 5,77 | 5,83 | 5,73 | 5,76 | 3,79% | - |
| 13.11.2020 | 5,59 | 5,59 | 5,54 | 5,55 | 1,65% | - |
| 12.11.2020 | 5,49 | 5,53 | 5,44 | 5,46 | -1,45% | - |
| 11.11.2020 | 5,48 | 5,62 | 0,00 | 5,54 | 2,79% | - |
| 10.11.2020 | 5,43 | 5,44 | 0,00 | 5,39 | -5,11% | - |
| 09.11.2020 | 5,72 | 6,09 | 5,67 | 5,68 | 5,98% | - |
| 06.11.2020 | 5,35 | 5,37 | 5,32 | 5,36 | -0,56% | - |
| 05.11.2020 | 5,37 | 5,45 | 5,35 | 5,39 | -3,41% | - |
| 04.11.2020 | 5,55 | 5,62 | 5,53 | 5,58 | 3,72% | - |
| 03.11.2020 | 5,26 | 5,43 | 5,26 | 5,38 | 2,67% | - |
| 02.11.2020 | 5,33 | 5,33 | 5,24 | 5,24 | -0,76% | - |
| 30.10.2020 | 5,34 | 5,35 | 0,00 | 5,28 | -3,12% | - |
| 29.10.2020 | 5,62 | 5,63 | 5,41 | 5,45 | -0,91% | - |
| 28.10.2020 | 5,56 | 5,57 | 5,46 | 5,50 | -4,43% | - |
| 27.10.2020 | 5,75 | 5,75 | 5,75 | 5,75 | 4,26% | - |
| 26.10.2020 | 5,62 | 5,62 | 5,44 | 5,52 | -1,08% | - |
| 23.10.2020 | 5,63 | 5,66 | 5,57 | 5,58 | -4,62% | - |
| 22.10.2020 | 5,73 | 5,89 | 5,69 | 5,85 | 8,64% | - |
| 21.10.2020 | 5,48 | 5,49 | 5,37 | 5,38 | -0,65% | - |
| 20.10.2020 | 5,39 | 5,47 | 5,39 | 5,42 | 2,46% | - |
| 19.10.2020 | 5,37 | 5,37 | 5,27 | 5,29 | 1,54% | - |
| 16.10.2020 | 5,26 | 5,26 | 5,18 | 5,21 | -3,88% | - |
| 15.10.2020 | 5,44 | 5,45 | 5,38 | 5,42 | -1,72% | - |
| 14.10.2020 | 5,58 | 5,59 | 5,49 | 5,51 | 1,19% | - |
| 13.10.2020 | 0,00 | 5,46 | 0,00 | 5,45 | -2,68% | - |
| 12.10.2020 | 5,55 | 5,62 | 5,53 | 5,60 | -1,41% | - |
| 09.10.2020 | 5,53 | 5,69 | 5,48 | 5,68 | 5,00% | - |
| 08.10.2020 | 5,85 | 5,85 | 5,28 | 5,41 | 2,85% | - |
| 07.10.2020 | 5,30 | 5,45 | 5,22 | 5,26 | 7,35% | - |
| 06.10.2020 | 4,94 | 4,98 | 4,86 | 4,90 | -3,07% | - |
| 05.10.2020 | 5,05 | 5,06 | 5,05 | 5,05 | 4,66% | - |