United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
7,230$
2,41%
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 |
|---|---|---|---|---|---|---|
| 19.11.2025 | 7,09 | 7,26 | 7,08 | 7,23 | 2,41% | 8.212.450,00 |
| 18.11.2025 | 6,99 | 7,12 | 6,99 | 7,06 | 0,57% | 7.756.704,00 |
| 17.11.2025 | 7,05 | 7,11 | 6,97 | 7,02 | -1,68% | 5.320.222,00 |
| 14.11.2025 | 7,09 | 7,24 | 7,07 | 7,14 | 0,42% | 5.889.939,00 |
| 13.11.2025 | 7,22 | 7,23 | 7,07 | 7,11 | -1,80% | 8.148.907,00 |
| 12.11.2025 | 7,25 | 7,33 | 7,16 | 7,24 | -1,90% | 7.059.815,00 |
| 11.11.2025 | 7,37 | 7,41 | 7,32 | 7,38 | -0,67% | 7.845.406,00 |
| 10.11.2025 | 7,41 | 7,45 | 7,34 | 7,43 | 0,27% | 7.133.790,00 |
| 07.11.2025 | 7,29 | 7,41 | 7,26 | 7,41 | 1,37% | 9.303.483,00 |
| 06.11.2025 | 7,50 | 7,50 | 7,15 | 7,31 | -5,80% | 10.933.748,00 |
| 05.11.2025 | 7,65 | 7,86 | 7,63 | 7,76 | 2,11% | 9.441.392,00 |
| 04.11.2025 | 7,69 | 7,72 | 7,60 | 7,60 | -3,06% | 10.098.882,00 |
| 03.11.2025 | 7,82 | 7,90 | 7,80 | 7,84 | 1,69% | 7.478.539,00 |
| 31.10.2025 | 7,61 | 7,85 | 7,57 | 7,71 | 2,39% | 10.153.197,00 |
| 30.10.2025 | 7,49 | 7,59 | 7,37 | 7,53 | 1,89% | 9.725.588,00 |
| 29.10.2025 | 7,80 | 7,81 | 7,29 | 7,39 | -3,15% | 12.317.492,00 |
| 28.10.2025 | 7,56 | 7,68 | 7,52 | 7,63 | 0,79% | 6.677.490,00 |
| 27.10.2025 | 7,53 | 7,58 | 7,42 | 7,57 | 0,40% | 8.007.237,00 |
| 24.10.2025 | 7,57 | 7,61 | 7,53 | 7,54 | 0,27% | 7.440.015,00 |
| 23.10.2025 | 7,35 | 7,55 | 7,35 | 7,52 | 1,90% | 5.610.004,00 |
| 22.10.2025 | 7,42 | 7,45 | 7,30 | 7,38 | -0,94% | 7.875.814,00 |
| 21.10.2025 | 7,49 | 7,49 | 7,37 | 7,45 | -0,93% | 6.134.872,00 |
| 20.10.2025 | 7,57 | 7,58 | 7,52 | 7,52 | 0,67% | 6.254.968,00 |
| 17.10.2025 | 7,47 | 7,54 | 7,40 | 7,47 | 0,54% | 4.302.733,00 |
| 16.10.2025 | 7,48 | 7,55 | 7,37 | 7,43 | 0,13% | 6.031.511,00 |
| 15.10.2025 | 7,42 | 7,45 | 7,33 | 7,42 | 0,27% | 7.917.002,00 |
| 14.10.2025 | 7,43 | 7,47 | 7,36 | 7,40 | -3,14% | 6.952.395,00 |
| 13.10.2025 | 7,44 | 7,66 | 7,42 | 7,64 | 6,41% | 11.374.597,00 |
| 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% | 4.247.899,00 |
| 08.10.2025 | 7,39 | 7,55 | 7,38 | 7,55 | 3,57% | 6.898.961,00 |
| 07.10.2025 | 7,43 | 7,49 | 7,27 | 7,29 | -0,82% | 7.422.659,00 |
| 06.10.2025 | 7,26 | 7,35 | 7,23 | 7,35 | 1,45% | 7.936.315,00 |
| 03.10.2025 | 7,30 | 7,33 | 7,21 | 7,25 | -0,62% | 642.076,00 |
| 02.10.2025 | 7,30 | 7,35 | 7,26 | 7,29 | -1,62% | 10.382.902,00 |
| 01.10.2025 | 7,41 | 7,44 | 7,28 | 7,41 | -2,24% | 10.243.051,00 |
| 30.09.2025 | 7,59 | 7,59 | 7,46 | 7,58 | -0,13% | 8.143.213,00 |
| 29.09.2025 | 7,58 | 7,66 | 7,56 | 7,59 | 0,66% | 10.445.434,00 |
| 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% | 8.465.352,00 |
| 24.09.2025 | 7,44 | 7,49 | 7,38 | 7,48 | 1,49% | 5.609.917,00 |
| 23.09.2025 | 7,35 | 7,39 | 7,34 | 7,37 | 1,52% | 6.057.215,00 |
| 22.09.2025 | 7,16 | 7,29 | 7,15 | 7,26 | 1,68% | 6.823.327,00 |
| 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% | 7.284.728,00 |
| 17.09.2025 | 6,90 | 6,94 | 6,82 | 6,90 | 1,02% | 4.430.882,00 |
| 16.09.2025 | 6,86 | 6,89 | 6,83 | 6,83 | -0,29% | 3.097.999,00 |
| 15.09.2025 | 6,78 | 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 | 6,80 | 6,89 | 6,80 | 6,89 | 1,32% | 3.034.526,00 |
| 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% | 5.164.106,00 |
| 03.09.2025 | 6,64 | 6,69 | 6,64 | 6,65 | 0,45% | 5.187.879,00 |
| 02.09.2025 | 6,59 | 6,64 | 6,56 | 6,62 | 0,61% | 4.343.880,00 |
| 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% | 3.268.108,00 |
| 27.08.2025 | 6,74 | 6,74 | 6,66 | 6,72 | -0,30% | 3.343.959,00 |
| 26.08.2025 | 6,77 | 6,80 | 6,73 | 6,74 | 1,20% | 5.550.497,00 |
| 25.08.2025 | 6,68 | 6,70 | 6,64 | 6,66 | -1,62% | 4.021.821,00 |
| 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% | 3.756.963,00 |
| 20.08.2025 | 6,89 | 6,91 | 6,78 | 6,87 | 1,03% | 9.430.222,00 |
| 19.08.2025 | 6,85 | 6,90 | 6,78 | 6,80 | -0,15% | 9.634.147,00 |
| 18.08.2025 | 6,78 | 6,83 | 6,76 | 6,81 | -1,02% | 5.480.074,00 |
| 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% | 9.140.276,00 |
| 13.08.2025 | 6,82 | 6,86 | 6,76 | 6,84 | 0,44% | 6.946.930,00 |
| 12.08.2025 | 6,78 | 6,82 | 6,74 | 6,81 | 1,34% | 8.239.173,00 |
| 11.08.2025 | 6,71 | 6,81 | 6,71 | 6,72 | -0,15% | 6.973.092,00 |
| 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% | 9.065.458,00 |
| 06.08.2025 | 6,72 | 6,75 | 6,69 | 6,74 | -1,03% | 3.393.594,00 |
| 05.08.2025 | 6,84 | 6,86 | 6,77 | 6,81 | 0,00% | 5.304.369,00 |
| 04.08.2025 | 6,83 | 6,86 | 6,80 | 6,81 | 0,00% | 4.810.563,00 |
| 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% | 11.447.756,00 |
| 30.07.2025 | 7,05 | 7,24 | 6,93 | 7,10 | -0,28% | 17.176.508,00 |
| 29.07.2025 | 7,19 | 7,24 | 7,09 | 7,12 | -1,11% | 10.680.490,00 |
| 28.07.2025 | 7,27 | 7,31 | 7,15 | 7,20 | -1,37% | 9.657.196,00 |
| 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% | 4.694.564,00 |
| 23.07.2025 | 7,50 | 7,54 | 7,46 | 7,48 | 1,91% | 5.801.663,00 |
| 22.07.2025 | 7,42 | 7,42 | 7,31 | 7,34 | -2,13% | 5.818.812,00 |
| 21.07.2025 | 7,47 | 7,54 | 7,46 | 7,50 | 0,27% | 4.881.286,00 |
| 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% | 6.357.983,00 |
| 16.07.2025 | 7,43 | 7,47 | 7,31 | 7,44 | -0,53% | 7.734.820,00 |
| 15.07.2025 | 7,47 | 7,54 | 7,46 | 7,48 | 0,54% | 4.749.881,00 |
| 14.07.2025 | 7,45 | 7,46 | 7,37 | 7,44 | -0,80% | 7.293.986,00 |
| 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% | 4.161.946,00 |
| 09.07.2025 | 7,64 | 7,73 | 7,63 | 7,70 | 0,79% | 4.855.249,00 |
| 08.07.2025 | 7,56 | 7,69 | 7,55 | 7,64 | 1,19% | 5.057.443,00 |
| 07.07.2025 | 7,59 | 7,63 | 7,50 | 7,55 | -3,58% | 8.608.533,00 |
| 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% | 10.221.975,00 |
| 01.07.2025 | 7,60 | 7,65 | 7,56 | 7,61 | -0,52% | 5.521.703,00 |