6,497$
-0,81%
Echtzeit-Aktienkurs United Microelectronic Corp
Bid:
Ask:
Aktienkurse zur United Microelectronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,59 | 6,60 | 6,43 | 6,48 | -1,07% | 15.619.976,00 |
| 20.02.2025 | 6,52 | 6,58 | 6,51 | 6,55 | 1,24% | 14.992.581,00 |
| 19.02.2025 | 6,44 | 6,52 | 6,41 | 6,47 | 1,41% | 18.663.445,00 |
| 18.02.2025 | 6,33 | 6,44 | 6,33 | 6,38 | 1,94% | 13.651.281,00 |
| 17.02.2025 | 6,26 | 6,26 | 6,26 | 6,26 | -0,02% | - |
| 14.02.2025 | 6,24 | 6,28 | 6,22 | 6,26 | -0,63% | 5.110.437,00 |
| 13.02.2025 | 6,23 | 6,31 | 6,22 | 6,30 | 4,48% | 10.592.086,00 |
| 12.02.2025 | 5,97 | 6,06 | 5,96 | 6,03 | -0,66% | 17.393.149,00 |
| 11.02.2025 | 6,03 | 6,09 | 6,00 | 6,07 | -0,49% | 5.861.463,00 |
| 10.02.2025 | 6,07 | 6,16 | 6,06 | 6,10 | 1,16% | 8.375.289,00 |
| 07.02.2025 | 6,03 | 6,10 | 5,98 | 6,03 | -0,17% | 13.880.587,00 |
| 06.02.2025 | 6,03 | 6,04 | 5,96 | 6,04 | -0,17% | 11.779.667,00 |
| 05.02.2025 | 6,00 | 6,09 | 6,00 | 6,05 | 0,50% | 11.188.589,00 |
| 04.02.2025 | 6,03 | 6,10 | 5,97 | 6,02 | 0,00% | 18.000.654,00 |
| 03.02.2025 | 5,92 | 6,09 | 5,89 | 6,02 | 4,15% | 21.556.896,00 |
| 31.01.2025 | 5,82 | 5,92 | 5,73 | 5,78 | -1,03% | 10.245.640,00 |
| 30.01.2025 | 5,76 | 5,85 | 5,74 | 5,84 | 1,74% | 9.029.423,00 |
| 29.01.2025 | 5,77 | 5,78 | 5,66 | 5,74 | -0,17% | 6.700.559,00 |
| 28.01.2025 | 5,72 | 5,78 | 5,61 | 5,75 | 0,88% | 11.495.068,00 |
| 27.01.2025 | 5,81 | 5,85 | 5,63 | 5,70 | 0,18% | 23.573.067,00 |
| 24.01.2025 | 5,79 | 5,83 | 5,69 | 5,69 | -2,57% | 10.410.935,00 |
| 23.01.2025 | 5,72 | 5,94 | 5,67 | 5,84 | 2,10% | 13.555.603,00 |
| 22.01.2025 | 6,04 | 6,08 | 5,71 | 5,72 | -5,14% | 26.322.266,00 |
| 21.01.2025 | 6,22 | 6,25 | 5,88 | 6,03 | -3,98% | 21.978.039,00 |
| 17.01.2025 | 6,23 | 6,29 | 6,21 | 6,28 | 1,13% | 10.863.868,00 |
| 16.01.2025 | 6,39 | 6,42 | 6,21 | 6,21 | -2,20% | 10.719.197,00 |
| 15.01.2025 | 6,32 | 6,39 | 6,25 | 6,35 | 0,79% | 8.870.457,00 |
| 14.01.2025 | 6,41 | 6,47 | 6,28 | 6,30 | 1,61% | 9.476.069,00 |
| 13.01.2025 | 6,13 | 6,22 | 6,09 | 6,20 | 0,81% | 11.338.149,00 |
| 10.01.2025 | 6,31 | 6,31 | 6,14 | 6,15 | -3,91% | 13.854.152,00 |
| 08.01.2025 | 6,36 | 6,44 | 6,35 | 6,40 | 0,16% | 7.328.795,00 |
| 07.01.2025 | 6,48 | 6,52 | 6,36 | 6,39 | -3,62% | 12.080.166,00 |
| 06.01.2025 | 6,65 | 6,76 | 6,62 | 6,63 | 0,91% | 10.617.506,00 |
| 03.01.2025 | 6,53 | 6,60 | 6,52 | 6,57 | 0,61% | 7.508.493,00 |
| 02.01.2025 | 6,60 | 6,65 | 6,52 | 6,53 | 0,62% | 9.023.333,00 |
| 31.12.2024 | 6,54 | 6,60 | 6,46 | 6,49 | -0,31% | 8.176.047,00 |
| 30.12.2024 | 6,59 | 6,59 | 6,48 | 6,51 | -1,96% | 8.440.612,00 |
| 27.12.2024 | 6,64 | 6,66 | 6,57 | 6,64 | -0,45% | 6.959.654,00 |
| 26.12.2024 | 6,73 | 6,75 | 6,64 | 6,67 | -2,20% | 7.829.920,00 |
| 24.12.2024 | 6,75 | 6,85 | 6,72 | 6,82 | 1,34% | 5.848.546,00 |
| 23.12.2024 | 6,60 | 6,80 | 6,57 | 6,73 | 3,06% | 19.450.798,00 |
| 20.12.2024 | 6,49 | 6,58 | 6,43 | 6,53 | 0,15% | 14.839.992,00 |
| 19.12.2024 | 6,57 | 6,64 | 6,52 | 6,52 | -0,91% | 10.389.918,00 |
| 18.12.2024 | 6,71 | 6,88 | 6,56 | 6,58 | 1,23% | 19.197.907,00 |
| 17.12.2024 | 6,48 | 6,61 | 6,45 | 6,50 | 2,52% | 14.920.753,00 |
| 16.12.2024 | 6,34 | 6,42 | 6,34 | 6,34 | -0,78% | 8.573.894,00 |
| 13.12.2024 | 6,35 | 6,44 | 6,31 | 6,39 | -0,16% | 15.107.327,00 |
| 12.12.2024 | 6,45 | 6,49 | 6,37 | 6,40 | -2,88% | 10.093.576,00 |
| 11.12.2024 | 6,54 | 6,62 | 6,52 | 6,59 | 0,46% | 9.423.179,00 |
| 10.12.2024 | 6,64 | 6,68 | 6,53 | 6,56 | -1,94% | 11.156.598,00 |
| 09.12.2024 | 6,74 | 6,79 | 6,69 | 6,69 | -0,45% | 8.511.901,00 |
| 06.12.2024 | 6,64 | 6,74 | 6,63 | 6,72 | 1,97% | 9.310.512,00 |
| 05.12.2024 | 6,67 | 6,71 | 6,54 | 6,59 | -2,08% | 17.580.941,00 |
| 04.12.2024 | 6,78 | 6,80 | 6,72 | 6,73 | -0,15% | 9.678.000,00 |
| 03.12.2024 | 6,76 | 6,78 | 6,66 | 6,74 | -1,32% | 9.816.946,00 |
| 02.12.2024 | 6,78 | 6,84 | 6,75 | 6,83 | 1,19% | 13.128.362,00 |
| 29.11.2024 | 6,66 | 6,77 | 6,63 | 6,75 | 0,90% | 6.389.006,00 |
| 27.11.2024 | 6,74 | 6,77 | 6,65 | 6,69 | -2,34% | 9.039.988,00 |
| 26.11.2024 | 6,94 | 6,97 | 6,81 | 6,85 | -0,29% | 9.701.761,00 |
| 25.11.2024 | 6,91 | 6,93 | 6,84 | 6,87 | 0,29% | 9.407.797,00 |
| 22.11.2024 | 6,75 | 6,86 | 6,75 | 6,85 | 1,18% | 5.025.451,00 |
| 21.11.2024 | 6,84 | 6,85 | 6,71 | 6,77 | -0,44% | 11.842.572,00 |
| 20.11.2024 | 6,90 | 6,91 | 6,74 | 6,80 | -2,58% | 10.950.864,00 |
| 19.11.2024 | 6,92 | 7,00 | 6,91 | 6,98 | 0,58% | 8.610.360,00 |
| 18.11.2024 | 6,80 | 6,96 | 6,80 | 6,94 | 2,36% | 13.015.312,00 |
| 15.11.2024 | 6,88 | 6,91 | 6,78 | 6,78 | -1,45% | 14.465.028,00 |
| 14.11.2024 | 6,90 | 6,93 | 6,84 | 6,88 | -0,58% | 8.611.632,00 |
| 13.11.2024 | 6,98 | 7,01 | 6,90 | 6,92 | -1,00% | 12.428.619,00 |
| 12.11.2024 | 7,02 | 7,08 | 6,91 | 6,99 | 0,00% | 15.517.159,00 |
| 11.11.2024 | 7,09 | 7,10 | 6,92 | 6,99 | -2,37% | 12.256.935,00 |
| 08.11.2024 | 7,11 | 7,18 | 7,10 | 7,16 | -1,10% | 8.619.498,00 |
| 07.11.2024 | 7,24 | 7,30 | 7,22 | 7,24 | 3,13% | 14.850.217,00 |
| 06.11.2024 | 7,00 | 7,03 | 6,93 | 7,02 | 0,86% | 16.223.756,00 |
| 05.11.2024 | 7,02 | 7,03 | 6,90 | 6,96 | -1,56% | 12.918.468,00 |
| 04.11.2024 | 7,04 | 7,15 | 7,04 | 7,07 | 0,14% | 15.184.125,00 |
| 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 |