United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
17,140$
-0,35%
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 |
|---|---|---|---|---|---|---|
| 18.05.2026 | 17,85 | 17,85 | 16,93 | 17,21 | 0,06% | - |
| 15.05.2026 | 16,90 | 17,43 | 16,84 | 17,20 | 0,41% | 15.989.809,00 |
| 14.05.2026 | 16,86 | 17,32 | 16,00 | 17,13 | 7,60% | 17.559.755,00 |
| 13.05.2026 | 15,58 | 16,14 | 15,57 | 15,92 | -0,87% | 11.526.657,00 |
| 12.05.2026 | 16,17 | 16,30 | 15,50 | 16,06 | 3,01% | 19.760.232,00 |
| 11.05.2026 | 15,65 | 15,90 | 15,39 | 15,59 | 1,10% | 13.858.566,00 |
| 08.05.2026 | 14,52 | 15,45 | 14,43 | 15,42 | 1,72% | 14.785.162,00 |
| 07.05.2026 | 15,24 | 15,45 | 15,02 | 15,16 | -0,46% | 16.029.124,00 |
| 06.05.2026 | 15,29 | 15,45 | 14,70 | 15,23 | 8,71% | 30.100.122,00 |
| 05.05.2026 | 13,50 | 14,22 | 13,42 | 14,01 | 7,94% | 23.357.494,00 |
| 04.05.2026 | 13,17 | 13,37 | 12,89 | 12,98 | -0,54% | 9.248.335,00 |
| 01.05.2026 | 13,03 | 13,20 | 12,96 | 13,05 | -0,08% | 8.407.605,00 |
| 30.04.2026 | 12,45 | 13,13 | 12,45 | 13,06 | 2,43% | 15.475.555,00 |
| 29.04.2026 | 12,43 | 13,39 | 12,10 | 12,75 | 9,35% | 25.368.597,00 |
| 28.04.2026 | 11,70 | 11,89 | 11,57 | 11,66 | -0,26% | 12.220.848,00 |
| 27.04.2026 | 11,58 | 11,79 | 11,46 | 11,69 | -4,80% | 12.884.420,00 |
| 24.04.2026 | 12,18 | 12,32 | 12,12 | 12,28 | 2,33% | 10.979.204,00 |
| 23.04.2026 | 11,97 | 12,10 | 11,82 | 12,00 | -5,59% | 10.655.422,00 |
| 22.04.2026 | 12,63 | 12,82 | 12,58 | 12,71 | 3,08% | 10.053.688,00 |
| 21.04.2026 | 12,18 | 12,44 | 12,05 | 12,33 | -2,45% | 13.172.438,00 |
| 20.04.2026 | 12,49 | 12,74 | 12,21 | 12,64 | 8,40% | 22.647.161,00 |
| 17.04.2026 | 11,82 | 11,86 | 11,41 | 11,66 | 9,79% | 20.922.392,00 |
| 16.04.2026 | 10,47 | 10,74 | 10,41 | 10,62 | 6,73% | 11.609.123,00 |
| 15.04.2026 | 9,91 | 9,96 | 9,80 | 9,95 | 3,75% | 7.029.255,00 |
| 14.04.2026 | 9,69 | 9,70 | 9,52 | 9,59 | -1,13% | 5.458.835,00 |
| 13.04.2026 | 9,53 | 9,72 | 9,46 | 9,70 | -0,41% | 7.030.873,00 |
| 10.04.2026 | 9,81 | 9,85 | 9,70 | 9,74 | 2,20% | 6.704.807,00 |
| 09.04.2026 | 9,38 | 9,54 | 9,37 | 9,53 | 0,63% | 7.807.524,00 |
| 08.04.2026 | 9,48 | 9,61 | 9,38 | 9,47 | 1,72% | 12.162.419,00 |
| 07.04.2026 | 9,09 | 9,31 | 8,98 | 9,31 | 7,13% | 16.941.432,00 |
| 06.04.2026 | 8,70 | 8,75 | 8,65 | 8,69 | 0,23% | 5.440.243,00 |
| 02.04.2026 | 8,29 | 8,69 | 8,29 | 8,67 | -3,34% | 7.662.975,00 |
| 01.04.2026 | 9,01 | 9,11 | 8,95 | 8,97 | -0,11% | 7.814.220,00 |
| 31.03.2026 | 8,92 | 9,04 | 8,75 | 8,98 | 4,30% | 10.412.400,00 |
| 30.03.2026 | 8,91 | 8,97 | 8,59 | 8,61 | -2,93% | 12.277.687,00 |
| 27.03.2026 | 9,02 | 9,05 | 8,87 | 8,87 | -1,66% | 8.178.037,00 |
| 26.03.2026 | 9,12 | 9,14 | 8,89 | 9,02 | -3,11% | 8.801.957,00 |
| 25.03.2026 | 9,38 | 9,40 | 9,26 | 9,31 | 2,87% | 6.822.851,00 |
| 24.03.2026 | 8,99 | 9,08 | 8,90 | 9,05 | -0,44% | 8.452.193,00 |
| 23.03.2026 | 9,10 | 9,26 | 9,06 | 9,09 | -0,33% | 7.752.661,00 |
| 20.03.2026 | 9,07 | 9,14 | 8,98 | 9,12 | -1,51% | 11.090.319,00 |
| 19.03.2026 | 9,05 | 9,31 | 8,99 | 9,26 | -0,43% | 6.562.925,00 |
| 18.03.2026 | 9,53 | 9,53 | 9,29 | 9,30 | -2,31% | 8.057.530,00 |
| 17.03.2026 | 9,49 | 9,57 | 9,46 | 9,52 | 0,53% | 4.438.520,00 |
| 16.03.2026 | 9,50 | 9,58 | 9,46 | 9,47 | 2,16% | 5.426.161,00 |
| 13.03.2026 | 9,45 | 9,51 | 9,23 | 9,27 | -0,86% | 5.228.107,00 |
| 12.03.2026 | 9,51 | 9,52 | 9,28 | 9,35 | -3,61% | 9.027.651,00 |
| 11.03.2026 | 9,74 | 9,90 | 9,70 | 9,70 | 2,32% | 5.925.193,00 |
| 10.03.2026 | 9,61 | 9,66 | 9,46 | 9,48 | -2,57% | 8.594.560,00 |
| 09.03.2026 | 9,39 | 9,75 | 9,36 | 9,73 | 1,35% | 14.960.974,00 |
| 06.03.2026 | 9,69 | 9,79 | 9,55 | 9,60 | -1,54% | 9.248.849,00 |
| 05.03.2026 | 9,85 | 9,98 | 9,55 | 9,75 | -1,32% | 7.232.071,00 |
| 04.03.2026 | 9,90 | 9,96 | 9,77 | 9,88 | -0,20% | 7.141.742,00 |
| 03.03.2026 | 9,87 | 10,01 | 9,81 | 9,90 | -5,80% | 13.521.437,00 |
| 02.03.2026 | 10,27 | 10,53 | 10,26 | 10,51 | 0,67% | 4.957.359,00 |
| 27.02.2026 | 10,26 | 10,46 | 10,18 | 10,44 | 1,36% | 4.661.180,00 |
| 26.02.2026 | 10,62 | 10,62 | 10,18 | 10,30 | -2,37% | 8.986.076,00 |
| 25.02.2026 | 10,50 | 10,64 | 10,43 | 10,55 | -3,39% | 6.607.197,00 |
| 24.02.2026 | 10,93 | 11,04 | 10,89 | 10,92 | 4,80% | 6.885.650,00 |
| 23.02.2026 | 10,40 | 10,53 | 10,33 | 10,42 | 0,19% | 6.005.443,00 |
| 20.02.2026 | 10,13 | 10,47 | 10,13 | 10,40 | 2,67% | 8.402.038,00 |
| 19.02.2026 | 10,23 | 10,24 | 10,07 | 10,13 | -0,98% | 3.988.069,00 |
| 18.02.2026 | 10,25 | 10,37 | 10,19 | 10,23 | -0,39% | 6.501.111,00 |
| 17.02.2026 | 10,30 | 10,33 | 10,15 | 10,27 | -1,44% | 6.634.317,00 |
| 13.02.2026 | 10,28 | 10,49 | 10,28 | 10,42 | 1,26% | 8.147.367,00 |
| 12.02.2026 | 10,44 | 10,44 | 10,18 | 10,29 | -0,10% | 9.376.690,00 |
| 11.02.2026 | 10,11 | 10,35 | 10,04 | 10,30 | 3,94% | 9.197.424,00 |
| 10.02.2026 | 10,00 | 10,07 | 9,90 | 9,91 | -1,39% | 7.082.727,00 |
| 09.02.2026 | 10,00 | 10,17 | 9,93 | 10,05 | -0,10% | 8.127.183,00 |
| 06.02.2026 | 10,06 | 10,20 | 9,99 | 10,06 | 0,90% | 14.596.470,00 |
| 05.02.2026 | 9,75 | 10,03 | 9,71 | 9,97 | 0,20% | 11.102.092,00 |
| 04.02.2026 | 10,02 | 10,12 | 9,78 | 9,95 | 1,02% | 14.215.543,00 |
| 03.02.2026 | 9,81 | 9,89 | 9,65 | 9,85 | -1,89% | 13.435.255,00 |
| 02.02.2026 | 9,77 | 10,10 | 9,69 | 10,04 | -1,38% | 10.522.972,00 |
| 30.01.2026 | 10,15 | 10,45 | 10,07 | 10,18 | -3,78% | 17.812.701,00 |
| 29.01.2026 | 10,71 | 10,79 | 10,37 | 10,58 | -7,03% | 14.392.662,00 |
| 28.01.2026 | 11,46 | 11,86 | 11,23 | 11,38 | -8,81% | 25.816.702,00 |
| 27.01.2026 | 12,52 | 12,68 | 12,22 | 12,48 | 10,15% | 26.912.600,00 |
| 26.01.2026 | 11,20 | 11,42 | 11,13 | 11,33 | 7,50% | 19.391.725,00 |
| 23.01.2026 | 10,30 | 10,56 | 10,26 | 10,54 | -3,30% | 12.720.219,00 |
| 22.01.2026 | 10,83 | 10,94 | 10,78 | 10,90 | -2,07% | 8.575.440,00 |
| 21.01.2026 | 10,85 | 11,20 | 10,85 | 11,13 | 3,25% | 19.442.574,00 |
| 20.01.2026 | 10,60 | 10,93 | 10,56 | 10,78 | 15,85% | 24.441.196,00 |
| 19.01.2026 | 9,31 | 9,32 | 9,31 | 9,31 | 0,06% | - |
| 16.01.2026 | 9,26 | 9,37 | 9,15 | 9,30 | 6,04% | 14.269.556,00 |
| 15.01.2026 | 8,87 | 8,94 | 8,76 | 8,77 | -0,23% | 10.913.271,00 |
| 14.01.2026 | 8,59 | 8,80 | 8,52 | 8,79 | 1,50% | 10.692.002,00 |
| 13.01.2026 | 8,80 | 8,82 | 8,64 | 8,66 | -2,15% | 7.584.261,00 |
| 12.01.2026 | 8,77 | 8,89 | 8,76 | 8,85 | 0,68% | 6.414.634,00 |
| 09.01.2026 | 8,82 | 8,86 | 8,66 | 8,79 | 2,81% | 11.342.191,00 |
| 08.01.2026 | 8,56 | 8,72 | 8,47 | 8,55 | -4,26% | 11.426.828,00 |
| 07.01.2026 | 8,91 | 9,11 | 8,78 | 8,93 | 9,98% | 21.000.577,00 |
| 06.01.2026 | 7,85 | 8,15 | 7,84 | 8,12 | 4,50% | 16.421.736,00 |
| 05.01.2026 | 7,80 | 7,81 | 7,70 | 7,77 | -0,89% | 10.478.516,00 |
| 02.01.2026 | 7,86 | 7,90 | 7,76 | 7,84 | -0,25% | 11.599.988,00 |
| 31.12.2025 | 7,92 | 7,96 | 7,84 | 7,86 | -1,26% | 3.868.191,00 |
| 30.12.2025 | 7,98 | 8,00 | 7,94 | 7,96 | -0,13% | 2.974.080,00 |
| 29.12.2025 | 7,92 | 7,97 | 7,90 | 7,97 | -0,62% | 3.627.638,00 |
| 26.12.2025 | 8,01 | 8,06 | 7,99 | 8,02 | 0,25% | 3.522.238,00 |
| 24.12.2025 | 7,97 | 8,02 | 7,94 | 8,00 | 0,38% | 5.510.493,00 |