United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
8,870$
-1,66%
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 |
|---|---|---|---|---|---|---|
| 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% | 8.801.102,00 |
| 25.03.2026 | 9,38 | 9,40 | 9,26 | 9,31 | 2,87% | 6.820.244,00 |
| 24.03.2026 | 8,99 | 9,08 | 8,90 | 9,05 | -0,44% | 8.450.863,00 |
| 23.03.2026 | 9,10 | 9,26 | 9,06 | 9,09 | -0,33% | 7.742.738,00 |
| 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% | 6.551.584,00 |
| 18.03.2026 | 9,53 | 9,53 | 9,29 | 9,30 | -2,31% | 5.657.022,00 |
| 17.03.2026 | 9,49 | 9,57 | 9,46 | 9,52 | 0,53% | 4.436.452,00 |
| 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 | 15,91% | 24.441.196,00 |
| 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 | 8,58 | 8,80 | 8,52 | 8,79 | 1,50% | 10.693.103,00 |
| 13.01.2026 | 8,80 | 8,82 | 8,64 | 8,66 | -2,15% | 7.590.450,00 |
| 12.01.2026 | 8,76 | 8,89 | 8,76 | 8,85 | 0,68% | 6.418.453,00 |
| 09.01.2026 | 8,81 | 8,86 | 8,66 | 8,79 | 2,81% | 11.347.618,00 |
| 08.01.2026 | 8,56 | 8,72 | 8,47 | 8,55 | -4,26% | 11.429.816,00 |
| 07.01.2026 | 8,91 | 9,11 | 8,78 | 8,93 | 9,98% | 21.011.061,00 |
| 06.01.2026 | 7,85 | 8,15 | 7,84 | 8,12 | 4,50% | 16.423.628,00 |
| 05.01.2026 | 7,79 | 7,81 | 7,70 | 7,77 | -0,89% | 10.479.916,00 |
| 02.01.2026 | 7,86 | 7,90 | 7,76 | 7,84 | -0,25% | 11.607.711,00 |
| 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% | 2.979.556,00 |
| 29.12.2025 | 7,92 | 7,97 | 7,90 | 7,97 | -0,62% | 3.628.383,00 |
| 26.12.2025 | 8,01 | 8,06 | 7,99 | 8,02 | 0,25% | 3.973.393,00 |
| 24.12.2025 | 7,97 | 8,02 | 7,94 | 8,00 | 0,38% | 5.510.493,00 |
| 23.12.2025 | 8,04 | 8,05 | 7,92 | 7,97 | -1,97% | 5.376.506,00 |
| 22.12.2025 | 8,12 | 8,15 | 8,09 | 8,13 | 0,37% | 4.570.143,00 |
| 19.12.2025 | 8,09 | 8,17 | 8,09 | 8,10 | 0,37% | 13.175.188,00 |
| 18.12.2025 | 8,05 | 8,12 | 8,01 | 8,07 | 0,88% | 9.020.612,00 |
| 17.12.2025 | 8,08 | 8,16 | 7,98 | 8,00 | 1,39% | 10.217.627,00 |
| 16.12.2025 | 7,90 | 7,94 | 7,84 | 7,89 | 0,64% | 8.831.099,00 |
| 15.12.2025 | 7,92 | 7,95 | 7,83 | 7,84 | -0,38% | 6.915.829,00 |
| 12.12.2025 | 7,88 | 7,89 | 7,80 | 7,87 | -0,25% | 15.394.666,00 |
| 11.12.2025 | 7,91 | 7,91 | 7,78 | 7,89 | -1,38% | 8.398.629,00 |
| 10.12.2025 | 7,97 | 8,05 | 7,95 | 8,00 | -1,11% | 9.228.113,00 |
| 09.12.2025 | 8,02 | 8,10 | 7,97 | 8,09 | 0,50% | 8.896.801,00 |
| 08.12.2025 | 8,02 | 8,08 | 7,98 | 8,05 | 0,37% | 8.420.899,00 |
| 05.12.2025 | 7,90 | 8,06 | 7,88 | 8,02 | 1,91% | 10.655.639,00 |
| 04.12.2025 | 7,78 | 7,94 | 7,78 | 7,87 | 0,25% | 9.468.268,00 |
| 03.12.2025 | 7,67 | 7,87 | 7,66 | 7,85 | 0,90% | 9.272.994,00 |
| 02.12.2025 | 7,55 | 7,80 | 7,55 | 7,78 | 3,32% | 9.487.063,00 |
| 01.12.2025 | 7,49 | 7,60 | 7,48 | 7,53 | 0,94% | 6.626.324,00 |
| 28.11.2025 | 7,40 | 7,47 | 7,33 | 7,46 | 1,77% | 5.488.829,00 |
| 26.11.2025 | 7,31 | 7,43 | 7,28 | 7,33 | 0,83% | 8.087.474,00 |
| 25.11.2025 | 7,25 | 7,28 | 7,15 | 7,27 | -2,28% | 6.022.171,00 |
| 24.11.2025 | 7,33 | 7,45 | 7,33 | 7,44 | 2,76% | 9.730.028,00 |
| 21.11.2025 | 7,19 | 7,31 | 7,11 | 7,24 | 1,69% | 11.543.165,00 |
| 20.11.2025 | 7,26 | 7,27 | 7,05 | 7,12 | -1,52% | 12.394.751,00 |
| 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% | 7.757.130,00 |
| 17.11.2025 | 7,08 | 7,11 | 6,97 | 7,02 | -1,68% | 5.327.580,00 |
| 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% | 8.149.482,00 |
| 12.11.2025 | 7,25 | 7,33 | 7,16 | 7,24 | -1,90% | 7.060.207,00 |
| 11.11.2025 | 7,36 | 7,41 | 7,32 | 7,38 | -0,67% | 7.882.417,00 |
| 10.11.2025 | 7,43 | 7,45 | 7,34 | 7,43 | 0,27% | 7.134.158,00 |
| 07.11.2025 | 7,29 | 7,41 | 7,26 | 7,41 | 1,37% | 9.303.483,00 |
| 06.11.2025 | 7,48 | 7,50 | 7,15 | 7,31 | -5,80% | 10.936.408,00 |
| 05.11.2025 | 7,63 | 7,86 | 7,63 | 7,76 | 2,11% | 9.446.504,00 |
| 04.11.2025 | 7,69 | 7,72 | 7,60 | 7,60 | -3,06% | 10.109.105,00 |
| 03.11.2025 | 7,82 | 7,90 | 7,80 | 7,84 | 1,69% | 7.479.818,00 |