United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
10,100$
-4,54%
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 |
|---|---|---|---|---|---|---|
| 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% | 14.363.427,00 |
| 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% | 26.874.152,00 |
| 26.01.2026 | 11,20 | 11,42 | 11,13 | 11,33 | 7,50% | 19.376.947,00 |
| 23.01.2026 | 10,30 | 10,56 | 10,26 | 10,54 | -3,30% | 12.720.219,00 |
| 22.01.2026 | 10,81 | 10,94 | 10,78 | 10,90 | -2,07% | 8.560.660,00 |
| 21.01.2026 | 10,85 | 11,20 | 10,85 | 11,13 | 3,25% | 19.399.827,00 |
| 20.01.2026 | 10,60 | 10,93 | 10,56 | 10,78 | 15,91% | 24.380.559,00 |
| 16.01.2026 | 9,26 | 9,37 | 9,15 | 9,30 | 6,04% | 14.269.556,00 |
| 15.01.2026 | 8,88 | 8,94 | 8,76 | 8,77 | -0,23% | 8.110.788,00 |
| 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 | 8,81 | 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% | 11.426.828,00 |
| 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% | 11.607.711,00 |
| 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% | 2.974.080,00 |
| 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% | 3.973.393,00 |
| 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% | 5.371.276,00 |
| 22.12.2025 | 8,12 | 8,15 | 8,09 | 8,13 | 0,37% | 4.570.080,00 |
| 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% | 9.017.576,00 |
| 17.12.2025 | 8,06 | 8,16 | 7,98 | 8,00 | 1,39% | 10.216.998,00 |
| 16.12.2025 | 7,87 | 7,94 | 7,84 | 7,89 | 0,64% | 8.810.978,00 |
| 15.12.2025 | 7,92 | 7,95 | 7,83 | 7,84 | -0,38% | 6.915.351,00 |
| 12.12.2025 | 7,88 | 7,89 | 7,80 | 7,87 | -0,25% | 15.394.666,00 |
| 11.12.2025 | 7,90 | 7,91 | 7,78 | 7,89 | -1,38% | 8.394.485,00 |
| 10.12.2025 | 7,97 | 8,05 | 7,95 | 8,00 | -1,11% | 9.227.543,00 |
| 09.12.2025 | 8,03 | 8,10 | 7,97 | 8,09 | 0,50% | 8.895.672,00 |
| 08.12.2025 | 8,02 | 8,08 | 7,98 | 8,05 | 0,37% | 8.420.000,00 |
| 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% | 8.899.151,00 |
| 03.12.2025 | 7,66 | 7,87 | 7,66 | 7,85 | 0,90% | 9.271.411,00 |
| 02.12.2025 | 7,55 | 7,80 | 7,55 | 7,78 | 3,32% | 9.485.024,00 |
| 01.12.2025 | 7,49 | 7,60 | 7,48 | 7,53 | 0,94% | 6.621.819,00 |
| 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% | 9.727.411,00 |
| 21.11.2025 | 7,19 | 7,31 | 7,11 | 7,24 | 1,69% | 11.543.165,00 |
| 20.11.2025 | 7,25 | 7,27 | 7,05 | 7,12 | -1,52% | 12.385.219,00 |
| 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% | 7.756.704,00 |
| 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 |