United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
7,636$
-0,05%
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 |
|---|---|---|---|---|---|---|
| 13.10.2025 | 7,50 | 7,66 | 7,42 | 7,64 | 6,41% | 11.657.487,00 |
| 10.10.2025 | 7,48 | 7,50 | 7,18 | 7,18 | -4,01% | 13.243.363,00 |
| 09.10.2025 | 7,56 | 7,57 | 7,41 | 7,48 | -0,93% | 4.254.240,00 |
| 08.10.2025 | 7,39 | 7,55 | 7,38 | 7,55 | 3,57% | 6.902.346,00 |
| 07.10.2025 | 7,45 | 7,49 | 7,27 | 7,29 | -0,82% | 7.424.647,00 |
| 06.10.2025 | 7,26 | 7,35 | 7,23 | 7,35 | 0,82% | 8.449.945,00 |
| 02.10.2025 | 7,30 | 7,35 | 7,26 | 7,29 | -1,62% | 10.388.999,00 |
| 01.10.2025 | 7,41 | 7,44 | 7,28 | 7,41 | -2,24% | 10.250.018,00 |
| 30.09.2025 | 7,59 | 7,59 | 7,46 | 7,58 | -0,13% | 8.145.638,00 |
| 29.09.2025 | 7,58 | 7,66 | 7,56 | 7,59 | 0,66% | 10.447.465,00 |
| 26.09.2025 | 7,42 | 7,61 | 7,42 | 7,54 | 1,21% | 13.982.861,00 |
| 25.09.2025 | 7,33 | 7,47 | 7,27 | 7,45 | -0,40% | 8.467.963,00 |
| 24.09.2025 | 7,40 | 7,49 | 7,38 | 7,48 | 1,49% | 5.624.426,00 |
| 23.09.2025 | 7,36 | 7,39 | 7,34 | 7,37 | 1,52% | 6.090.157,00 |
| 22.09.2025 | 7,16 | 7,29 | 7,15 | 7,26 | 1,68% | 6.847.655,00 |
| 19.09.2025 | 7,12 | 7,16 | 7,08 | 7,14 | 2,15% | 6.828.766,00 |
| 18.09.2025 | 6,94 | 7,00 | 6,90 | 6,99 | 1,30% | 7.316.472,00 |
| 17.09.2025 | 6,89 | 6,94 | 6,83 | 6,90 | 1,02% | 4.454.084,00 |
| 16.09.2025 | 6,86 | 6,89 | 6,83 | 6,83 | -0,29% | 3.098.999,00 |
| 15.09.2025 | 6,79 | 6,94 | 6,77 | 6,85 | 1,33% | 5.092.876,00 |
| 12.09.2025 | 6,78 | 6,80 | 6,72 | 6,76 | -0,15% | 3.153.697,00 |
| 11.09.2025 | 6,80 | 6,82 | 6,76 | 6,77 | -1,02% | 3.545.562,00 |
| 10.09.2025 | 6,87 | 6,87 | 6,81 | 6,84 | -0,44% | 3.940.857,00 |
| 09.09.2025 | 6,89 | 6,90 | 6,85 | 6,87 | -0,29% | 2.941.584,00 |
| 08.09.2025 | 6,81 | 6,89 | 6,80 | 6,89 | 1,32% | 3.029.651,00 |
| 05.09.2025 | 6,75 | 6,81 | 6,73 | 6,80 | -1,16% | 4.752.059,00 |
| 04.09.2025 | 6,84 | 6,89 | 6,81 | 6,88 | 3,46% | 5.165.689,00 |
| 03.09.2025 | 6,64 | 6,69 | 6,64 | 6,65 | 0,45% | 5.188.000,00 |
| 02.09.2025 | 6,59 | 6,64 | 6,56 | 6,62 | 0,61% | 4.345.234,00 |
| 29.08.2025 | 6,65 | 6,66 | 6,58 | 6,58 | -1,64% | 6.937.435,00 |
| 28.08.2025 | 6,69 | 6,70 | 6,65 | 6,69 | -0,45% | 3.272.190,00 |
| 27.08.2025 | 6,74 | 6,74 | 6,66 | 6,72 | -0,30% | 3.354.414,00 |
| 26.08.2025 | 6,77 | 6,80 | 6,73 | 6,74 | 1,20% | 5.551.156,00 |
| 25.08.2025 | 6,68 | 6,70 | 6,64 | 6,66 | -1,62% | 4.044.270,00 |
| 22.08.2025 | 6,79 | 6,82 | 6,66 | 6,77 | 0,45% | 8.352.776,00 |
| 21.08.2025 | 6,82 | 6,82 | 6,74 | 6,74 | -1,89% | 3.758.529,00 |
| 20.08.2025 | 6,89 | 6,91 | 6,78 | 6,87 | 1,03% | 9.430.257,00 |
| 19.08.2025 | 6,85 | 6,90 | 6,78 | 6,80 | -0,15% | 9.634.299,00 |
| 18.08.2025 | 6,78 | 6,83 | 6,76 | 6,81 | -1,02% | 5.480.542,00 |
| 15.08.2025 | 6,85 | 7,24 | 6,81 | 6,88 | -0,15% | 9.589.317,00 |
| 14.08.2025 | 6,78 | 6,94 | 6,77 | 6,89 | 0,73% | 9.155.542,00 |
| 13.08.2025 | 6,82 | 6,86 | 6,76 | 6,84 | 0,44% | 7.099.264,00 |
| 12.08.2025 | 6,78 | 6,82 | 6,74 | 6,81 | 1,34% | 8.249.419,00 |
| 11.08.2025 | 6,71 | 6,81 | 6,71 | 6,72 | -0,15% | 6.974.351,00 |
| 08.08.2025 | 6,72 | 6,76 | 6,69 | 6,73 | 0,90% | 6.532.282,00 |
| 07.08.2025 | 6,77 | 6,78 | 6,64 | 6,67 | -1,04% | 9.067.275,00 |
| 06.08.2025 | 6,72 | 6,75 | 6,69 | 6,74 | -1,03% | 3.643.477,00 |
| 05.08.2025 | 6,84 | 6,86 | 6,77 | 6,81 | 0,00% | 5.313.119,00 |
| 04.08.2025 | 6,83 | 6,86 | 6,80 | 6,81 | 0,00% | 4.811.460,00 |
| 01.08.2025 | 6,89 | 6,93 | 6,80 | 6,81 | -0,44% | 11.873.779,00 |
| 31.07.2025 | 6,95 | 6,95 | 6,80 | 6,84 | -3,66% | 11.453.820,00 |
| 30.07.2025 | 7,05 | 7,24 | 6,93 | 7,10 | -0,28% | 18.150.914,00 |
| 29.07.2025 | 7,19 | 7,24 | 7,09 | 7,12 | -1,11% | 10.681.764,00 |
| 28.07.2025 | 7,27 | 7,31 | 7,15 | 7,20 | -1,37% | 9.658.565,00 |
| 25.07.2025 | 7,28 | 7,32 | 7,23 | 7,30 | -0,27% | 5.667.876,00 |
| 24.07.2025 | 7,46 | 7,46 | 7,30 | 7,32 | -2,14% | 4.695.460,00 |
| 23.07.2025 | 7,50 | 7,54 | 7,46 | 7,48 | 1,91% | 7.346.325,00 |
| 22.07.2025 | 7,42 | 7,42 | 7,31 | 7,34 | -2,13% | 5.845.176,00 |
| 21.07.2025 | 7,47 | 7,54 | 7,46 | 7,50 | 0,27% | 4.885.028,00 |
| 18.07.2025 | 7,50 | 7,52 | 7,44 | 7,48 | -0,66% | 3.457.766,00 |
| 17.07.2025 | 7,45 | 7,54 | 7,43 | 7,53 | 1,21% | 6.369.362,00 |
| 16.07.2025 | 7,43 | 7,47 | 7,31 | 7,44 | -0,53% | 7.904.029,00 |
| 15.07.2025 | 7,47 | 7,54 | 7,46 | 7,48 | 0,54% | 4.750.356,00 |
| 14.07.2025 | 7,45 | 7,46 | 7,37 | 7,44 | -0,80% | 7.294.629,00 |
| 11.07.2025 | 7,53 | 7,53 | 7,48 | 7,50 | -0,79% | 4.105.363,00 |
| 10.07.2025 | 7,65 | 7,66 | 7,54 | 7,56 | -1,82% | 4.162.729,00 |
| 09.07.2025 | 7,64 | 7,73 | 7,63 | 7,70 | 0,79% | 5.608.211,00 |
| 08.07.2025 | 7,56 | 7,69 | 7,55 | 7,64 | 1,19% | 5.059.412,00 |
| 07.07.2025 | 7,59 | 7,63 | 7,50 | 7,55 | -3,58% | 8.651.493,00 |
| 03.07.2025 | 7,81 | 7,86 | 7,81 | 7,83 | -0,38% | 4.532.029,00 |
| 02.07.2025 | 7,63 | 7,87 | 7,62 | 7,86 | 3,29% | 11.361.520,00 |
| 01.07.2025 | 7,60 | 7,65 | 7,56 | 7,61 | -0,52% | 5.522.791,00 |
| 30.06.2025 | 7,68 | 7,69 | 7,57 | 7,65 | -0,39% | 7.032.247,00 |
| 27.06.2025 | 7,61 | 7,70 | 7,60 | 7,68 | 1,45% | 6.505.352,00 |
| 26.06.2025 | 7,59 | 7,63 | 7,53 | 7,57 | -1,17% | 6.252.304,00 |
| 25.06.2025 | 7,74 | 7,76 | 7,63 | 7,66 | -2,92% | 7.362.863,00 |
| 24.06.2025 | 7,72 | 7,89 | 7,72 | 7,89 | -2,83% | 11.835.084,00 |
| 23.06.2025 | 8,12 | 8,13 | 7,98 | 8,12 | -0,73% | 10.456.868,00 |
| 20.06.2025 | 8,21 | 8,27 | 8,16 | 8,18 | -1,09% | 9.674.981,00 |
| 18.06.2025 | 8,18 | 8,27 | 8,18 | 8,27 | 1,22% | 9.915.023,00 |
| 17.06.2025 | 8,20 | 8,26 | 8,10 | 8,17 | -1,80% | 10.745.622,00 |
| 16.06.2025 | 8,17 | 8,33 | 8,16 | 8,32 | 2,46% | 11.576.769,00 |
| 13.06.2025 | 8,02 | 8,15 | 8,02 | 8,12 | 0,00% | 11.264.363,00 |
| 12.06.2025 | 8,00 | 8,13 | 7,99 | 8,12 | 2,40% | 9.599.914,00 |
| 11.06.2025 | 7,97 | 8,04 | 7,87 | 7,93 | 0,51% | 9.979.289,00 |
| 10.06.2025 | 7,81 | 7,90 | 7,78 | 7,89 | 1,68% | 11.391.353,00 |
| 09.06.2025 | 7,64 | 7,84 | 7,64 | 7,76 | 1,70% | 12.162.722,00 |
| 06.06.2025 | 7,56 | 7,63 | 7,53 | 7,63 | 1,46% | 6.787.752,00 |
| 05.06.2025 | 7,55 | 7,61 | 7,50 | 7,52 | -1,31% | 13.592.755,00 |
| 04.06.2025 | 7,65 | 7,67 | 7,52 | 7,62 | -2,81% | 6.816.166,00 |
| 03.06.2025 | 7,76 | 7,85 | 7,73 | 7,84 | 1,55% | 10.520.102,00 |
| 02.06.2025 | 7,66 | 7,74 | 7,63 | 7,72 | 1,45% | 6.652.690,00 |
| 30.05.2025 | 7,68 | 7,68 | 7,51 | 7,61 | -1,17% | 9.457.744,00 |
| 29.05.2025 | 7,81 | 7,83 | 7,66 | 7,70 | -1,28% | 10.413.509,00 |
| 28.05.2025 | 7,84 | 7,86 | 7,73 | 7,80 | 0,78% | 8.192.107,00 |
| 27.05.2025 | 7,76 | 7,79 | 7,68 | 7,74 | -1,02% | 8.546.965,00 |
| 23.05.2025 | 7,82 | 7,88 | 7,77 | 7,82 | -3,10% | 12.475.025,00 |
| 22.05.2025 | 8,09 | 8,16 | 8,06 | 8,07 | 0,25% | 9.764.298,00 |
| 21.05.2025 | 8,08 | 8,15 | 8,02 | 8,05 | 2,55% | 9.747.018,00 |
| 20.05.2025 | 7,88 | 7,90 | 7,81 | 7,85 | -0,88% | 3.348.512,00 |