United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
6,810$
1,19%
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 |
|---|---|---|---|---|---|---|
| 24.12.2024 | 6,75 | 6,85 | 6,72 | 6,82 | 1,34% | 5.848.546,00 |
| 23.12.2024 | 6,59 | 6,80 | 6,57 | 6,73 | 3,06% | 18.705.865,00 |
| 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% | 10.349.448,00 |
| 18.12.2024 | 6,71 | 6,88 | 6,56 | 6,58 | 1,23% | 18.402.292,00 |
| 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% | 8.572.131,00 |
| 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% | 9.278.313,00 |
| 11.12.2024 | 6,54 | 6,62 | 6,52 | 6,59 | 0,46% | 9.418.648,00 |
| 10.12.2024 | 6,64 | 6,68 | 6,53 | 6,56 | -1,94% | 10.806.931,00 |
| 09.12.2024 | 6,74 | 6,79 | 6,69 | 6,69 | -0,45% | 7.658.614,00 |
| 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% | 17.574.656,00 |
| 04.12.2024 | 6,78 | 6,80 | 6,72 | 6,73 | -0,15% | 9.500.311,00 |
| 03.12.2024 | 6,76 | 6,78 | 6,66 | 6,74 | -1,32% | 9.647.199,00 |
| 02.12.2024 | 6,78 | 6,84 | 6,75 | 6,83 | 1,19% | 12.956.747,00 |
| 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% | 9.691.984,00 |
| 25.11.2024 | 6,91 | 6,93 | 6,84 | 6,87 | 0,29% | 9.356.830,00 |
| 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% | 10.835.889,00 |
| 19.11.2024 | 6,92 | 7,00 | 6,91 | 6,98 | 0,58% | 8.196.405,00 |
| 18.11.2024 | 6,80 | 6,96 | 6,80 | 6,94 | 2,36% | 12.916.817,00 |
| 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% | 8.607.932,00 |
| 13.11.2024 | 6,98 | 7,01 | 6,90 | 6,92 | -1,00% | 12.162.522,00 |
| 12.11.2024 | 7,02 | 7,08 | 6,91 | 6,99 | 0,00% | 15.514.878,00 |
| 11.11.2024 | 7,09 | 7,10 | 6,92 | 6,99 | -2,37% | 12.229.092,00 |
| 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% | 14.848.522,00 |
| 06.11.2024 | 7,00 | 7,03 | 6,93 | 7,02 | 0,86% | 16.012.306,00 |
| 05.11.2024 | 7,02 | 7,03 | 6,90 | 6,96 | -1,56% | 12.852.800,00 |
| 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% | 19.330.326,00 |
| 30.10.2024 | 7,23 | 7,30 | 6,98 | 6,99 | -5,67% | 21.775.254,00 |
| 29.10.2024 | 7,44 | 7,45 | 7,34 | 7,41 | -0,13% | 14.732.561,00 |
| 28.10.2024 | 7,66 | 7,66 | 7,40 | 7,42 | -4,26% | 13.540.963,00 |
| 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% | 7.793.051,00 |
| 23.10.2024 | 7,71 | 7,75 | 7,61 | 7,70 | -1,28% | 8.305.974,00 |
| 22.10.2024 | 7,77 | 7,82 | 7,74 | 7,80 | 0,52% | 8.696.452,00 |
| 21.10.2024 | 7,82 | 7,86 | 7,73 | 7,76 | 0,39% | 13.323.744,00 |
| 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% | 15.718.497,00 |
| 16.10.2024 | 8,10 | 8,12 | 7,95 | 7,98 | 0,38% | 9.662.818,00 |
| 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% | 7.543.824,00 |
| 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% | 7.338.920,00 |
| 09.10.2024 | 8,15 | 8,15 | 7,99 | 8,06 | -1,35% | 7.387.807,00 |
| 08.10.2024 | 8,15 | 8,22 | 8,14 | 8,17 | -0,73% | 9.124.389,00 |
| 07.10.2024 | 8,23 | 8,32 | 8,19 | 8,23 | -1,44% | 7.377.596,00 |
| 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% | 8.902.893,00 |
| 02.10.2024 | 8,33 | 8,39 | 8,24 | 8,29 | 0,00% | 13.790.886,00 |
| 01.10.2024 | 8,42 | 8,46 | 8,27 | 8,29 | -1,54% | 14.333.349,00 |
| 30.09.2024 | 8,56 | 8,61 | 8,37 | 8,42 | -3,55% | 10.524.190,00 |
| 27.09.2024 | 8,82 | 8,85 | 8,72 | 8,73 | -1,24% | 11.646.388,00 |
| 26.09.2024 | 8,77 | 8,86 | 8,65 | 8,84 | 1,73% | 15.295.595,00 |
| 25.09.2024 | 8,63 | 8,72 | 8,62 | 8,69 | 0,93% | 8.577.090,00 |
| 24.09.2024 | 8,58 | 8,63 | 8,53 | 8,61 | 0,82% | 11.892.001,00 |
| 23.09.2024 | 8,41 | 8,54 | 8,40 | 8,54 | 1,79% | 9.144.944,00 |
| 20.09.2024 | 8,42 | 8,47 | 8,31 | 8,39 | -1,53% | 17.314.042,00 |
| 19.09.2024 | 8,51 | 8,60 | 8,41 | 8,52 | 2,04% | 15.985.635,00 |
| 18.09.2024 | 8,42 | 8,55 | 8,34 | 8,35 | -1,18% | 11.726.956,00 |
| 17.09.2024 | 8,53 | 8,55 | 8,39 | 8,45 | -0,47% | 10.395.361,00 |
| 16.09.2024 | 8,52 | 8,53 | 8,40 | 8,49 | -0,93% | 9.222.855,00 |
| 13.09.2024 | 8,59 | 8,60 | 8,50 | 8,57 | -0,58% | 10.388.847,00 |
| 12.09.2024 | 8,67 | 8,68 | 8,55 | 8,62 | -1,49% | 17.249.350,00 |
| 11.09.2024 | 8,41 | 8,77 | 8,37 | 8,75 | 4,54% | 17.380.623,00 |
| 10.09.2024 | 8,41 | 8,41 | 8,20 | 8,37 | -0,71% | 10.145.170,00 |
| 09.09.2024 | 8,35 | 8,44 | 8,35 | 8,43 | 1,81% | 9.452.469,00 |
| 06.09.2024 | 8,53 | 8,55 | 8,22 | 8,28 | -2,13% | 18.360.831,00 |
| 05.09.2024 | 8,31 | 8,58 | 8,31 | 8,46 | 1,56% | 16.403.438,00 |
| 04.09.2024 | 8,20 | 8,40 | 8,20 | 8,33 | 1,09% | 16.330.339,00 |
| 03.09.2024 | 8,60 | 8,64 | 8,21 | 8,24 | -6,04% | 20.536.071,00 |
| 30.08.2024 | 8,74 | 8,81 | 8,68 | 8,77 | 1,27% | 9.800.169,00 |
| 29.08.2024 | 8,62 | 8,80 | 8,62 | 8,66 | 0,70% | 12.364.500,00 |
| 28.08.2024 | 8,62 | 8,71 | 8,53 | 8,60 | -0,23% | 10.418.361,00 |
| 27.08.2024 | 8,50 | 8,64 | 8,42 | 8,62 | 0,23% | 8.370.013,00 |
| 26.08.2024 | 8,71 | 8,74 | 8,58 | 8,60 | -2,27% | 13.457.171,00 |
| 23.08.2024 | 8,71 | 8,87 | 8,71 | 8,80 | 1,73% | 11.820.664,00 |
| 22.08.2024 | 8,91 | 8,91 | 8,63 | 8,65 | -2,70% | 13.460.763,00 |
| 21.08.2024 | 8,80 | 8,95 | 8,79 | 8,89 | 1,37% | 10.710.596,00 |
| 20.08.2024 | 8,80 | 8,86 | 8,74 | 8,77 | -1,35% | 10.094.206,00 |
| 19.08.2024 | 8,70 | 8,89 | 8,70 | 8,89 | 2,18% | 12.983.107,00 |
| 16.08.2024 | 8,71 | 8,78 | 8,67 | 8,70 | -0,80% | 11.220.323,00 |
| 15.08.2024 | 8,68 | 8,80 | 8,61 | 8,77 | 0,57% | 18.627.648,00 |
| 14.08.2024 | 8,73 | 8,77 | 8,65 | 8,72 | -0,11% | 12.021.697,00 |
| 13.08.2024 | 8,56 | 8,73 | 8,52 | 8,73 | 2,59% | 12.597.843,00 |
| 12.08.2024 | 8,47 | 8,55 | 8,40 | 8,51 | 0,83% | 13.468.312,00 |
| 09.08.2024 | 8,44 | 8,50 | 8,33 | 8,44 | -0,47% | 14.593.743,00 |
| 08.08.2024 | 8,13 | 8,51 | 8,11 | 8,48 | 6,67% | 18.801.868,00 |
| 07.08.2024 | 8,24 | 8,29 | 7,94 | 7,95 | -0,62% | 11.914.924,00 |
| 06.08.2024 | 7,85 | 8,14 | 7,84 | 8,00 | 1,91% | 16.404.811,00 |
| 05.08.2024 | 7,48 | 7,97 | 7,38 | 7,85 | -0,38% | 20.505.674,00 |