7,525$
-1,25%
Echtzeit-Aktienkurs United Microelectronic Corp
Bid:
Ask:
Aktienkurse zur United Microelectronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 7,54 | 7,61 | 7,50 | 7,52 | -1,31% | 13.592.755,00 |
| 04.06.2025 | 7,65 | 7,67 | 7,52 | 7,62 | -2,81% | 6.675.443,00 |
| 03.06.2025 | 7,76 | 7,85 | 7,73 | 7,84 | 1,55% | 10.516.173,00 |
| 02.06.2025 | 7,66 | 7,74 | 7,63 | 7,72 | 1,45% | 6.652.052,00 |
| 30.05.2025 | 7,68 | 7,68 | 7,51 | 7,61 | -1,17% | 9.457.744,00 |
| 29.05.2025 | 7,81 | 7,83 | 7,66 | 7,70 | -1,28% | 7.812.651,00 |
| 28.05.2025 | 7,84 | 7,86 | 7,73 | 7,80 | 0,78% | 8.175.406,00 |
| 27.05.2025 | 7,76 | 7,79 | 7,68 | 7,74 | -1,02% | 8.125.778,00 |
| 23.05.2025 | 7,82 | 7,88 | 7,77 | 7,82 | -3,10% | 12.475.025,00 |
| 22.05.2025 | 8,09 | 8,16 | 8,06 | 8,07 | 0,25% | 9.728.154,00 |
| 21.05.2025 | 8,08 | 8,15 | 8,02 | 8,05 | 2,55% | 9.538.528,00 |
| 20.05.2025 | 7,88 | 7,90 | 7,81 | 7,85 | -0,88% | 3.355.964,00 |
| 19.05.2025 | 7,79 | 7,92 | 7,79 | 7,92 | 0,76% | 6.735.124,00 |
| 16.05.2025 | 7,87 | 7,90 | 7,81 | 7,86 | 0,26% | 4.510.179,00 |
| 15.05.2025 | 7,79 | 7,85 | 7,76 | 7,84 | 1,29% | 6.392.664,00 |
| 14.05.2025 | 7,80 | 7,80 | 7,71 | 7,74 | -0,26% | 7.142.913,00 |
| 13.05.2025 | 7,73 | 7,76 | 7,65 | 7,76 | 0,65% | 9.556.785,00 |
| 12.05.2025 | 7,69 | 7,77 | 7,55 | 7,71 | 3,49% | 21.517.997,00 |
| 09.05.2025 | 7,44 | 7,53 | 7,39 | 7,45 | 0,95% | 9.524.735,00 |
| 08.05.2025 | 7,50 | 7,50 | 7,36 | 7,38 | -1,20% | 8.129.072,00 |
| 07.05.2025 | 7,44 | 7,50 | 7,34 | 7,47 | 0,95% | 9.903.715,00 |
| 06.05.2025 | 7,41 | 7,45 | 7,29 | 7,40 | 0,00% | 14.664.946,00 |
| 05.05.2025 | 7,39 | 7,60 | 7,39 | 7,40 | 0,68% | 10.494.981,00 |
| 02.05.2025 | 7,25 | 7,36 | 7,24 | 7,35 | 4,85% | 13.062.521,00 |
| 01.05.2025 | 7,06 | 7,10 | 6,98 | 7,01 | -0,43% | 7.458.044,00 |
| 30.04.2025 | 6,92 | 7,06 | 6,91 | 7,04 | 1,73% | 9.759.926,00 |
| 29.04.2025 | 6,94 | 7,00 | 6,90 | 6,92 | -0,29% | 8.994.589,00 |
| 28.04.2025 | 6,87 | 6,95 | 6,83 | 6,94 | 0,87% | 8.029.818,00 |
| 25.04.2025 | 6,90 | 6,92 | 6,76 | 6,88 | -0,43% | 8.572.274,00 |
| 24.04.2025 | 6,72 | 6,94 | 6,71 | 6,91 | -1,57% | 15.404.338,00 |
| 23.04.2025 | 7,13 | 7,19 | 6,86 | 7,02 | 3,24% | 16.121.674,00 |
| 22.04.2025 | 6,85 | 6,87 | 6,74 | 6,80 | 1,19% | 11.494.713,00 |
| 21.04.2025 | 6,68 | 6,77 | 6,64 | 6,72 | -1,32% | 9.829.278,00 |
| 17.04.2025 | 6,90 | 6,91 | 6,77 | 6,81 | -0,58% | 13.567.681,00 |
| 16.04.2025 | 6,83 | 6,93 | 6,72 | 6,85 | -0,87% | 16.572.257,00 |
| 15.04.2025 | 6,89 | 6,97 | 6,88 | 6,91 | 0,44% | 9.814.664,00 |
| 14.04.2025 | 6,82 | 6,96 | 6,79 | 6,88 | 0,15% | 11.186.720,00 |
| 11.04.2025 | 6,70 | 6,91 | 6,65 | 6,87 | 5,05% | 13.112.861,00 |
| 10.04.2025 | 6,61 | 6,70 | 6,36 | 6,54 | -3,40% | 22.038.803,00 |
| 09.04.2025 | 6,12 | 6,84 | 6,02 | 6,77 | 10,62% | 31.139.431,00 |
| 08.04.2025 | 6,52 | 6,63 | 5,99 | 6,12 | -0,16% | 21.631.587,00 |
| 07.04.2025 | 5,80 | 6,28 | 5,71 | 6,13 | -1,61% | 23.917.179,00 |
| 04.04.2025 | 6,28 | 6,37 | 6,17 | 6,23 | -3,26% | 18.959.020,00 |
| 03.04.2025 | 6,55 | 6,64 | 6,44 | 6,44 | -4,17% | 16.365.464,00 |
| 02.04.2025 | 6,86 | 6,86 | 6,62 | 6,72 | -3,72% | 13.749.933,00 |
| 01.04.2025 | 6,93 | 7,07 | 6,90 | 6,98 | -2,38% | 13.845.057,00 |
| 31.03.2025 | 6,58 | 7,87 | 6,56 | 7,15 | 9,16% | 50.383.665,00 |
| 28.03.2025 | 6,60 | 6,64 | 6,52 | 6,55 | -1,36% | 11.974.154,00 |
| 27.03.2025 | 6,69 | 6,74 | 6,61 | 6,64 | 0,45% | 10.799.234,00 |
| 26.03.2025 | 6,72 | 6,73 | 6,55 | 6,61 | -1,64% | 12.505.261,00 |
| 25.03.2025 | 6,79 | 6,80 | 6,70 | 6,72 | -1,03% | 6.751.157,00 |
| 24.03.2025 | 6,80 | 6,82 | 6,70 | 6,79 | 1,19% | 12.043.101,00 |
| 21.03.2025 | 6,69 | 6,74 | 6,62 | 6,71 | -0,30% | 11.007.446,00 |
| 20.03.2025 | 6,86 | 6,86 | 6,68 | 6,73 | -1,90% | 8.702.714,00 |
| 19.03.2025 | 6,82 | 6,90 | 6,75 | 6,86 | 0,44% | 13.184.955,00 |
| 18.03.2025 | 6,68 | 6,84 | 6,68 | 6,83 | 1,94% | 11.067.195,00 |
| 17.03.2025 | 6,58 | 6,72 | 6,58 | 6,70 | -1,33% | 11.352.987,00 |
| 14.03.2025 | 6,75 | 6,84 | 6,70 | 6,79 | 4,95% | 15.673.290,00 |
| 13.03.2025 | 6,54 | 6,60 | 6,42 | 6,47 | -2,27% | 16.237.491,00 |
| 12.03.2025 | 6,75 | 6,76 | 6,60 | 6,62 | -0,75% | 13.819.579,00 |
| 11.03.2025 | 6,78 | 6,79 | 6,61 | 6,67 | -1,62% | 24.001.891,00 |
| 10.03.2025 | 6,76 | 6,84 | 6,71 | 6,78 | 0,44% | 18.512.431,00 |
| 07.03.2025 | 6,70 | 6,76 | 6,65 | 6,75 | 1,35% | 20.241.845,00 |
| 06.03.2025 | 6,68 | 6,76 | 6,61 | 6,66 | -2,06% | 17.326.430,00 |
| 05.03.2025 | 6,66 | 6,82 | 6,64 | 6,80 | 2,26% | 16.999.148,00 |
| 04.03.2025 | 6,49 | 6,75 | 6,48 | 6,65 | 3,58% | 15.969.230,00 |
| 03.03.2025 | 6,51 | 6,63 | 6,37 | 6,42 | -0,47% | 22.160.664,00 |
| 28.02.2025 | 6,40 | 6,53 | 6,36 | 6,45 | 1,10% | 20.398.572,00 |
| 27.02.2025 | 6,58 | 6,58 | 6,38 | 6,38 | -3,33% | 15.518.424,00 |
| 26.02.2025 | 6,59 | 6,63 | 6,56 | 6,60 | 1,69% | 7.801.522,00 |
| 25.02.2025 | 6,52 | 6,59 | 6,48 | 6,49 | -0,31% | 18.932.193,00 |
| 24.02.2025 | 6,56 | 6,57 | 6,47 | 6,51 | 0,46% | 11.890.778,00 |
| 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% | 14.990.888,00 |
| 19.02.2025 | 6,44 | 6,52 | 6,41 | 6,47 | 1,41% | 18.661.187,00 |
| 18.02.2025 | 6,33 | 6,44 | 6,33 | 6,38 | 1,92% | 13.302.446,00 |
| 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% | 10.585.473,00 |
| 12.02.2025 | 5,97 | 6,06 | 5,96 | 6,03 | -0,66% | 9.976.846,00 |
| 11.02.2025 | 6,03 | 6,09 | 6,00 | 6,07 | -0,49% | 5.861.082,00 |
| 10.02.2025 | 6,07 | 6,16 | 6,06 | 6,10 | 1,16% | 8.374.517,00 |
| 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% | 11.773.973,00 |
| 05.02.2025 | 6,00 | 6,09 | 6,00 | 6,05 | 0,50% | 11.048.488,00 |
| 04.02.2025 | 6,03 | 6,10 | 5,97 | 6,02 | 0,00% | 17.998.752,00 |
| 03.02.2025 | 5,92 | 6,09 | 5,89 | 6,02 | 4,15% | 20.828.299,00 |
| 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% | 9.020.891,00 |
| 29.01.2025 | 5,77 | 5,78 | 5,66 | 5,74 | -0,17% | 6.697.614,00 |
| 28.01.2025 | 5,72 | 5,78 | 5,61 | 5,75 | 0,88% | 11.493.726,00 |
| 27.01.2025 | 5,81 | 5,85 | 5,63 | 5,70 | 0,18% | 23.570.959,00 |
| 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% | 13.204.545,00 |
| 22.01.2025 | 6,04 | 6,08 | 5,71 | 5,72 | -5,14% | 26.305.388,00 |
| 21.01.2025 | 6,22 | 6,25 | 5,88 | 6,03 | -3,98% | 21.972.715,00 |
| 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% | 10.712.722,00 |
| 15.01.2025 | 6,32 | 6,39 | 6,25 | 6,35 | 0,79% | 8.857.724,00 |
| 14.01.2025 | 6,41 | 6,47 | 6,28 | 6,30 | 1,61% | 9.473.852,00 |
| 13.01.2025 | 6,13 | 6,22 | 6,09 | 6,20 | 0,81% | 11.334.279,00 |