United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
22,228$
-1,43%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 21,91 | 22,32 | 21,88 | 22,18 | -1,66% | - |
| 12.10.2026 | 22,74 | 22,74 | 22,31 | 22,55 | -1,79% | 7.054.909,00 |
| 09.10.2026 | 23,19 | 23,28 | 22,84 | 22,96 | 0,61% | 5.243.544,00 |
| 08.10.2026 | 23,14 | 23,32 | 22,51 | 22,82 | -2,10% | 11.901.475,00 |
| 07.10.2026 | 22,91 | 23,34 | 22,85 | 23,31 | 0,52% | 8.058.272,00 |
| 06.10.2026 | 23,54 | 23,67 | 23,05 | 23,19 | -3,05% | 15.052.066,00 |
| 05.10.2026 | 23,82 | 24,15 | 23,26 | 23,92 | -8,95% | 31.819.892,00 |
| 02.10.2026 | 25,67 | 26,37 | 25,52 | 26,27 | 4,20% | 10.198.792,00 |
| 01.10.2026 | 24,85 | 25,34 | 24,67 | 25,21 | 2,94% | 7.742.933,00 |
| 30.09.2026 | 24,45 | 24,69 | 24,35 | 24,49 | -0,93% | 7.102.310,00 |
| 29.09.2026 | 24,43 | 25,02 | 24,11 | 24,72 | 3,65% | 10.915.593,00 |
| 28.09.2026 | 24,08 | 24,21 | 23,42 | 23,85 | -1,89% | 7.091.953,00 |
| 25.09.2026 | 24,25 | 24,54 | 24,12 | 24,31 | 0,87% | 6.334.955,00 |
| 24.09.2026 | 24,11 | 24,35 | 23,80 | 24,10 | -2,35% | 6.675.735,00 |
| 23.09.2026 | 25,28 | 25,38 | 24,41 | 24,68 | -4,23% | 10.892.409,00 |
| 22.09.2026 | 25,26 | 25,80 | 25,13 | 25,77 | 1,34% | 8.421.825,00 |
| 21.09.2026 | 24,93 | 25,63 | 24,64 | 25,43 | 3,33% | 11.265.402,00 |
| 18.09.2026 | 24,45 | 24,71 | 23,88 | 24,61 | 0,57% | 30.094.936,00 |
| 17.09.2026 | 23,51 | 24,55 | 23,30 | 24,47 | 8,61% | 17.755.238,00 |
| 16.09.2026 | 22,49 | 22,84 | 22,25 | 22,53 | 4,26% | 11.217.702,00 |
| 15.09.2026 | 21,89 | 22,06 | 21,59 | 21,61 | -1,32% | 8.818.958,00 |
| 14.09.2026 | 22,08 | 22,26 | 21,81 | 21,90 | -3,27% | 16.299.231,00 |
| 11.09.2026 | 22,41 | 22,72 | 22,32 | 22,64 | 2,35% | 7.190.738,00 |
| 10.09.2026 | 21,94 | 22,28 | 21,84 | 22,12 | -2,51% | 10.133.005,00 |
| 09.09.2026 | 22,02 | 22,70 | 21,93 | 22,69 | 3,99% | 11.203.583,00 |
| 08.09.2026 | 21,60 | 22,20 | 21,58 | 21,82 | 5,06% | 11.535.065,00 |
| 04.09.2026 | 20,48 | 21,03 | 20,33 | 20,77 | 4,58% | 10.014.225,00 |
| 03.09.2026 | 19,57 | 19,95 | 19,45 | 19,86 | -0,55% | 6.069.193,00 |
| 02.09.2026 | 19,51 | 20,14 | 19,49 | 19,97 | -2,44% | 8.757.490,00 |
| 01.09.2026 | 20,47 | 20,84 | 20,19 | 20,47 | 2,97% | 17.944.694,00 |
| 31.08.2026 | 20,00 | 20,31 | 19,74 | 19,88 | 0,45% | 8.837.801,00 |
| 28.08.2026 | 20,65 | 20,78 | 19,59 | 19,79 | 3,78% | 19.845.665,00 |
| 27.08.2026 | 18,80 | 19,08 | 18,68 | 19,07 | 0,21% | 9.121.513,00 |
| 26.08.2026 | 19,41 | 19,46 | 18,84 | 19,03 | -2,91% | 6.789.313,00 |
| 25.08.2026 | 19,50 | 20,00 | 19,42 | 19,60 | 2,89% | 10.103.741,00 |
| 24.08.2026 | 19,50 | 19,50 | 18,77 | 19,05 | 3,87% | 14.926.891,00 |
| 21.08.2026 | 18,38 | 18,61 | 18,28 | 18,34 | 1,89% | 7.306.057,00 |
| 20.08.2026 | 18,10 | 18,24 | 17,88 | 18,00 | -0,66% | 10.509.534,00 |
| 19.08.2026 | 18,80 | 18,97 | 17,97 | 18,12 | -1,95% | 12.432.541,00 |
| 18.08.2026 | 18,56 | 18,76 | 18,14 | 18,48 | -5,38% | 17.417.079,00 |
| 17.08.2026 | 19,38 | 19,77 | 19,27 | 19,53 | 1,98% | 7.972.813,00 |
| 14.08.2026 | 18,94 | 19,17 | 18,75 | 19,15 | -1,19% | 7.176.746,00 |
| 13.08.2026 | 19,25 | 19,72 | 19,23 | 19,38 | 0,36% | 7.682.253,00 |
| 12.08.2026 | 19,67 | 19,67 | 19,30 | 19,31 | 1,95% | 10.598.477,00 |
| 11.08.2026 | 19,35 | 19,45 | 18,91 | 18,94 | 0,80% | 7.547.465,00 |
| 10.08.2026 | 19,27 | 19,35 | 18,77 | 18,79 | 0,37% | 9.610.853,00 |
| 07.08.2026 | 18,59 | 18,82 | 18,18 | 18,72 | -2,50% | 13.371.533,00 |
| 06.08.2026 | 18,90 | 19,57 | 18,73 | 19,20 | -0,47% | 11.956.773,00 |
| 05.08.2026 | 19,66 | 19,95 | 19,20 | 19,29 | -6,50% | 15.095.865,00 |
| 04.08.2026 | 19,78 | 20,85 | 19,59 | 20,63 | 10,38% | 20.080.637,00 |
| 03.08.2026 | 17,69 | 18,76 | 17,49 | 18,69 | -1,79% | 12.063.279,00 |
| 31.07.2026 | 19,78 | 20,08 | 18,82 | 19,03 | 0,48% | 16.738.113,00 |
| 30.07.2026 | 17,53 | 19,02 | 17,53 | 18,94 | 10,70% | 24.762.983,00 |
| 29.07.2026 | 17,05 | 18,13 | 16,96 | 17,11 | -1,44% | 24.695.073,00 |
| 28.07.2026 | 16,90 | 17,70 | 16,54 | 17,36 | -9,01% | 26.577.219,00 |
| 27.07.2026 | 20,03 | 20,15 | 18,57 | 19,08 | -2,05% | 15.479.947,00 |
| 24.07.2026 | 19,84 | 20,08 | 18,97 | 19,48 | -6,66% | 16.398.884,00 |
| 23.07.2026 | 20,85 | 21,11 | 20,44 | 20,87 | -1,97% | 9.189.498,00 |
| 22.07.2026 | 21,00 | 21,60 | 20,99 | 21,29 | 0,47% | 7.356.183,00 |
| 21.07.2026 | 21,51 | 21,51 | 20,89 | 21,19 | 4,38% | 17.368.065,00 |
| 20.07.2026 | 20,69 | 21,23 | 20,27 | 20,30 | -4,47% | 15.355.978,00 |
| 17.07.2026 | 20,55 | 21,74 | 20,16 | 21,25 | -4,67% | 20.772.468,00 |
| 16.07.2026 | 22,73 | 23,20 | 22,06 | 22,29 | -10,55% | 20.901.632,00 |
| 15.07.2026 | 25,60 | 25,80 | 24,21 | 24,92 | 4,53% | 15.708.501,00 |
| 14.07.2026 | 24,17 | 24,40 | 23,57 | 23,84 | 1,62% | 13.175.609,00 |
| 13.07.2026 | 23,56 | 23,73 | 23,01 | 23,46 | -3,62% | 21.656.781,00 |
| 10.07.2026 | 24,39 | 24,63 | 23,77 | 24,34 | -2,09% | 6.715.365,00 |
| 09.07.2026 | 25,02 | 25,49 | 24,65 | 24,86 | 0,53% | 11.973.548,00 |
| 08.07.2026 | 24,41 | 25,04 | 24,04 | 24,73 | 3,78% | 17.212.379,00 |
| 07.07.2026 | 24,10 | 24,47 | 23,34 | 23,83 | -7,74% | 24.567.952,00 |
| 06.07.2026 | 25,70 | 26,78 | 25,59 | 25,83 | 5,26% | 13.180.631,00 |
| 02.07.2026 | 26,06 | 26,29 | 24,15 | 24,54 | -4,55% | 21.014.028,00 |
| 01.07.2026 | 26,39 | 26,66 | 25,68 | 25,71 | -5,51% | 19.750.319,00 |
| 30.06.2026 | 26,33 | 27,27 | 26,14 | 27,21 | 1,38% | 14.475.715,00 |
| 29.06.2026 | 25,70 | 26,86 | 24,82 | 26,84 | 4,93% | 11.871.422,00 |
| 26.06.2026 | 25,48 | 26,09 | 24,87 | 25,58 | -7,75% | 19.297.927,00 |
| 25.06.2026 | 28,24 | 28,96 | 27,34 | 27,73 | -1,00% | 20.957.135,00 |
| 24.06.2026 | 26,41 | 28,66 | 26,40 | 28,01 | 6,91% | 24.354.599,00 |
| 23.06.2026 | 25,92 | 26,70 | 25,88 | 26,20 | -4,73% | 25.943.473,00 |
| 22.06.2026 | 26,90 | 28,28 | 26,80 | 27,50 | 13,14% | 26.322.090,00 |
| 19.06.2026 | 24,33 | 24,36 | 24,30 | 24,31 | 0,94% | - |
| 18.06.2026 | 23,63 | 24,17 | 23,10 | 24,08 | 10,66% | 26.913.568,00 |
| 17.06.2026 | 22,27 | 22,53 | 21,75 | 21,76 | 0,65% | 13.622.498,00 |
| 16.06.2026 | 22,46 | 22,68 | 21,59 | 21,62 | -6,33% | 16.464.387,00 |
| 15.06.2026 | 22,55 | 23,36 | 22,38 | 23,08 | 6,70% | 15.920.026,00 |
| 12.06.2026 | 20,80 | 21,78 | 20,61 | 21,63 | 4,59% | 16.400.361,00 |
| 11.06.2026 | 19,86 | 20,85 | 19,84 | 20,68 | 9,42% | 20.628.674,00 |
| 10.06.2026 | 19,03 | 19,71 | 18,80 | 18,90 | -4,93% | 20.239.040,00 |
| 09.06.2026 | 20,49 | 20,80 | 18,70 | 19,88 | -0,60% | 23.741.830,00 |
| 08.06.2026 | 20,29 | 20,58 | 19,65 | 20,00 | 1,52% | 16.800.830,00 |
| 05.06.2026 | 20,55 | 20,70 | 19,64 | 19,70 | -5,24% | 32.089.655,00 |
| 04.06.2026 | 20,22 | 20,98 | 19,91 | 20,79 | -2,94% | 17.539.726,00 |
| 03.06.2026 | 21,11 | 21,50 | 20,58 | 21,42 | -4,63% | 16.532.121,00 |
| 02.06.2026 | 22,34 | 22,51 | 21,87 | 22,46 | -1,88% | 15.033.144,00 |
| 01.06.2026 | 22,97 | 23,02 | 22,14 | 22,89 | 3,20% | 11.502.971,00 |
| 29.05.2026 | 22,64 | 22,84 | 21,99 | 22,18 | -2,20% | 14.650.528,00 |
| 28.05.2026 | 22,38 | 23,20 | 21,76 | 22,68 | 2,07% | 16.065.899,00 |
| 27.05.2026 | 23,66 | 23,69 | 21,68 | 22,22 | 5,41% | 27.433.620,00 |
| 26.05.2026 | 21,03 | 21,52 | 20,50 | 21,08 | 15,70% | 26.752.023,00 |
| 22.05.2026 | 18,08 | 18,30 | 17,98 | 18,22 | -0,71% | 10.045.470,00 |