United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
7,057$
3,17%
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 |
|---|---|---|---|---|---|---|
| 01.11.2024 | 7,01 | 7,16 | 6,92 | 7,06 | 3,22% | 22.442.785,00 |
| 31.10.2024 | 7,01 | 7,02 | 6,78 | 6,84 | -2,15% | 19.852.590,00 |
| 30.10.2024 | 7,23 | 7,30 | 6,98 | 6,99 | -5,67% | 21.805.903,00 |
| 29.10.2024 | 7,44 | 7,45 | 7,34 | 7,41 | -0,13% | 15.265.997,00 |
| 28.10.2024 | 7,66 | 7,66 | 7,40 | 7,42 | -4,26% | 13.578.085,00 |
| 25.10.2024 | 7,73 | 7,87 | 7,73 | 7,75 | 0,52% | 10.127.446,00 |
| 24.10.2024 | 7,75 | 7,75 | 7,66 | 7,71 | 0,13% | 7.793.909,00 |
| 23.10.2024 | 7,71 | 7,75 | 7,61 | 7,70 | -1,28% | 8.315.318,00 |
| 22.10.2024 | 7,77 | 7,82 | 7,74 | 7,80 | 0,52% | 8.993.416,00 |
| 21.10.2024 | 7,82 | 7,86 | 7,73 | 7,76 | 0,39% | 13.324.786,00 |
| 18.10.2024 | 7,99 | 7,99 | 7,72 | 7,73 | -3,37% | 10.049.217,00 |
| 17.10.2024 | 8,13 | 8,24 | 7,99 | 8,00 | 0,25% | 16.072.329,00 |
| 16.10.2024 | 8,10 | 8,12 | 7,95 | 7,98 | 0,38% | 9.662.957,00 |
| 15.10.2024 | 8,14 | 8,19 | 7,91 | 7,95 | -2,81% | 14.388.251,00 |
| 14.10.2024 | 8,10 | 8,21 | 8,09 | 8,18 | 1,11% | 7.699.963,00 |
| 11.10.2024 | 8,07 | 8,13 | 8,01 | 8,09 | 0,62% | 5.395.298,00 |
| 10.10.2024 | 7,99 | 8,05 | 7,95 | 8,04 | -0,25% | 7.597.348,00 |
| 09.10.2024 | 8,15 | 8,15 | 7,99 | 8,06 | -1,35% | 7.599.600,00 |
| 08.10.2024 | 8,15 | 8,22 | 8,14 | 8,17 | -0,73% | 9.331.910,00 |
| 07.10.2024 | 8,23 | 8,32 | 8,19 | 8,23 | -1,44% | 7.377.727,00 |
| 04.10.2024 | 8,34 | 8,35 | 8,26 | 8,35 | 0,72% | 8.847.100,00 |
| 03.10.2024 | 8,23 | 8,35 | 8,22 | 8,29 | 0,00% | 8.903.398,00 |
| 02.10.2024 | 8,33 | 8,39 | 8,24 | 8,29 | 0,00% | 13.794.934,00 |
| 01.10.2024 | 8,42 | 8,46 | 8,27 | 8,29 | -1,54% | 15.227.235,00 |
| 30.09.2024 | 8,56 | 8,61 | 8,37 | 8,42 | -3,55% | 10.739.253,00 |
| 27.09.2024 | 8,82 | 8,85 | 8,72 | 8,73 | -1,24% | 11.646.388,00 |
| 26.09.2024 | 8,77 | 8,86 | 8,65 | 8,84 | 1,73% | 15.296.206,00 |
| 25.09.2024 | 8,63 | 8,72 | 8,62 | 8,69 | 0,93% | 8.947.611,00 |
| 24.09.2024 | 8,58 | 8,63 | 8,53 | 8,61 | 0,82% | 11.892.717,00 |
| 23.09.2024 | 8,41 | 8,54 | 8,40 | 8,54 | 1,79% | 9.147.749,00 |
| 20.09.2024 | 8,42 | 8,47 | 8,31 | 8,39 | -1,53% | 17.314.042,00 |
| 19.09.2024 | 8,51 | 8,60 | 8,41 | 8,52 | 2,04% | 16.455.677,00 |
| 18.09.2024 | 8,42 | 8,55 | 8,34 | 8,35 | -1,18% | 11.728.009,00 |
| 17.09.2024 | 8,53 | 8,55 | 8,39 | 8,45 | -0,47% | 10.399.741,00 |
| 16.09.2024 | 8,52 | 8,53 | 8,40 | 8,49 | -0,93% | 9.239.741,00 |
| 13.09.2024 | 8,59 | 8,60 | 8,50 | 8,57 | -0,58% | 10.388.847,00 |
| 12.09.2024 | 8,67 | 8,68 | 8,55 | 8,62 | -1,49% | 17.251.589,00 |
| 11.09.2024 | 8,41 | 8,77 | 8,37 | 8,75 | 4,54% | 17.702.268,00 |
| 10.09.2024 | 8,41 | 8,41 | 8,20 | 8,37 | -0,71% | 10.145.215,00 |
| 09.09.2024 | 8,35 | 8,44 | 8,35 | 8,43 | 1,81% | 10.753.112,00 |
| 06.09.2024 | 8,53 | 8,55 | 8,22 | 8,28 | -2,13% | 18.360.831,00 |
| 05.09.2024 | 8,31 | 8,58 | 8,31 | 8,46 | 1,56% | 17.404.735,00 |
| 04.09.2024 | 8,20 | 8,40 | 8,20 | 8,33 | 1,09% | 16.335.678,00 |
| 03.09.2024 | 8,60 | 8,64 | 8,21 | 8,24 | -6,04% | 21.010.192,00 |
| 30.08.2024 | 8,74 | 8,81 | 8,68 | 8,77 | 1,27% | 9.800.169,00 |
| 29.08.2024 | 8,62 | 8,80 | 8,62 | 8,66 | 0,70% | 12.368.035,00 |
| 28.08.2024 | 8,62 | 8,71 | 8,53 | 8,60 | -0,23% | 10.422.796,00 |
| 27.08.2024 | 8,50 | 8,64 | 8,42 | 8,62 | 0,23% | 8.371.551,00 |
| 26.08.2024 | 8,71 | 8,74 | 8,58 | 8,60 | -2,27% | 13.457.582,00 |
| 23.08.2024 | 8,71 | 8,87 | 8,71 | 8,80 | 1,73% | 11.820.664,00 |
| 22.08.2024 | 8,91 | 8,91 | 8,63 | 8,65 | -2,70% | 13.461.393,00 |
| 21.08.2024 | 8,80 | 8,95 | 8,79 | 8,89 | 1,37% | 10.713.338,00 |
| 20.08.2024 | 8,80 | 8,86 | 8,74 | 8,77 | -1,35% | 10.094.600,00 |
| 19.08.2024 | 8,70 | 8,89 | 8,70 | 8,89 | 2,18% | 13.021.779,00 |
| 16.08.2024 | 8,71 | 8,78 | 8,67 | 8,70 | -0,80% | 11.220.323,00 |
| 15.08.2024 | 8,68 | 8,80 | 8,61 | 8,77 | 0,57% | 18.627.936,00 |
| 14.08.2024 | 8,73 | 8,77 | 8,65 | 8,72 | -0,11% | 12.021.726,00 |
| 13.08.2024 | 8,56 | 8,73 | 8,52 | 8,73 | 2,59% | 12.976.966,00 |
| 12.08.2024 | 8,47 | 8,55 | 8,40 | 8,51 | 0,83% | 13.593.091,00 |
| 09.08.2024 | 8,44 | 8,50 | 8,33 | 8,44 | -0,47% | 14.593.743,00 |
| 08.08.2024 | 8,13 | 8,51 | 8,11 | 8,48 | 6,67% | 19.330.528,00 |
| 07.08.2024 | 8,24 | 8,29 | 7,94 | 7,95 | -0,62% | 11.925.630,00 |
| 06.08.2024 | 7,85 | 8,14 | 7,84 | 8,00 | 1,91% | 16.410.630,00 |
| 05.08.2024 | 7,48 | 7,97 | 7,38 | 7,85 | -0,38% | 20.506.761,00 |
| 02.08.2024 | 7,93 | 8,00 | 7,77 | 7,88 | -2,48% | 19.692.092,00 |
| 01.08.2024 | 8,21 | 8,31 | 8,01 | 8,08 | -3,46% | 26.735.048,00 |
| 31.07.2024 | 7,90 | 8,41 | 7,79 | 8,37 | 12,65% | 25.830.173,00 |
| 30.07.2024 | 7,61 | 7,63 | 7,39 | 7,43 | -1,59% | 18.849.752,00 |
| 29.07.2024 | 7,70 | 7,70 | 7,53 | 7,55 | -1,95% | 17.119.362,00 |
| 26.07.2024 | 7,66 | 7,75 | 7,59 | 7,70 | 3,63% | 17.035.523,00 |
| 25.07.2024 | 7,50 | 7,59 | 7,38 | 7,43 | -0,80% | 18.898.416,00 |
| 24.07.2024 | 7,68 | 7,69 | 7,49 | 7,49 | -3,48% | 15.639.857,00 |
| 23.07.2024 | 7,80 | 7,87 | 7,75 | 7,76 | -1,27% | 12.087.567,00 |
| 22.07.2024 | 7,82 | 7,91 | 7,73 | 7,86 | 0,51% | 21.383.834,00 |
| 19.07.2024 | 7,94 | 7,95 | 7,80 | 7,82 | -2,01% | 14.035.210,00 |
| 18.07.2024 | 8,07 | 8,12 | 7,90 | 7,98 | 0,63% | 20.457.563,00 |
| 17.07.2024 | 8,13 | 8,17 | 7,91 | 7,93 | -4,11% | 22.771.644,00 |
| 16.07.2024 | 8,21 | 8,28 | 8,17 | 8,27 | 0,98% | 11.108.400,00 |
| 15.07.2024 | 8,34 | 8,35 | 8,18 | 8,19 | -1,56% | 7.351.929,00 |
| 12.07.2024 | 8,21 | 8,39 | 8,19 | 8,32 | 0,73% | 12.258.919,00 |
| 11.07.2024 | 8,57 | 8,61 | 8,25 | 8,26 | -3,73% | 13.387.512,00 |
| 10.07.2024 | 8,56 | 8,62 | 8,48 | 8,58 | -0,12% | 9.546.872,00 |
| 09.07.2024 | 8,67 | 8,67 | 8,52 | 8,59 | -0,81% | 8.368.903,00 |
| 08.07.2024 | 8,63 | 8,72 | 8,60 | 8,66 | 3,34% | 8.513.793,00 |
| 05.07.2024 | 8,40 | 8,43 | 8,33 | 8,38 | 0,48% | 5.314.937,00 |
| 03.07.2024 | 8,25 | 8,35 | 8,19 | 8,34 | 0,48% | 13.247.395,00 |
| 02.07.2024 | 8,24 | 8,34 | 8,22 | 8,30 | -5,36% | 8.133.793,00 |
| 01.07.2024 | 8,84 | 8,85 | 8,70 | 8,77 | 0,11% | 9.161.997,00 |
| 28.06.2024 | 8,76 | 8,90 | 8,71 | 8,76 | 0,57% | 11.358.329,00 |
| 27.06.2024 | 8,75 | 8,79 | 8,69 | 8,71 | -0,68% | 6.822.941,00 |
| 26.06.2024 | 8,79 | 8,79 | 8,67 | 8,77 | -0,45% | 6.668.186,00 |
| 25.06.2024 | 8,78 | 8,84 | 8,71 | 8,81 | 0,00% | 7.437.429,00 |
| 24.06.2024 | 8,83 | 8,95 | 8,79 | 8,81 | -0,45% | 9.557.644,00 |
| 21.06.2024 | 8,90 | 8,96 | 8,81 | 8,85 | -0,67% | 8.618.366,00 |
| 20.06.2024 | 8,95 | 9,00 | 8,86 | 8,91 | 0,11% | 14.672.506,00 |
| 18.06.2024 | 8,86 | 8,97 | 8,84 | 8,90 | 0,34% | 6.821.809,00 |
| 17.06.2024 | 8,81 | 8,92 | 8,74 | 8,87 | 1,60% | 8.053.517,00 |
| 14.06.2024 | 8,75 | 8,78 | 8,67 | 8,73 | -1,80% | 6.249.165,00 |
| 13.06.2024 | 8,76 | 8,92 | 8,74 | 8,89 | 1,72% | 9.327.921,00 |
| 12.06.2024 | 8,67 | 8,78 | 8,64 | 8,74 | 1,63% | 9.819.380,00 |