United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
19,580$
1,40%
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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19,25 | 19,72 | 19,23 | 19,38 | 0,36% | 7.682.253,00 |
| 12.08.2026 | 19,67 | 19,67 | 19,30 | 19,31 | 1,95% | 10.475.885,00 |
| 11.08.2026 | 19,35 | 19,45 | 18,91 | 18,94 | 0,80% | 7.485.626,00 |
| 10.08.2026 | 19,27 | 19,35 | 18,77 | 18,79 | 0,37% | 9.060.769,00 |
| 07.08.2026 | 18,59 | 18,82 | 18,18 | 18,72 | -2,50% | 13.371.533,00 |
| 06.08.2026 | 18,90 | 19,57 | 18,73 | 19,20 | -0,47% | 11.944.829,00 |
| 05.08.2026 | 19,66 | 19,95 | 19,20 | 19,29 | -6,50% | 14.254.433,00 |
| 04.08.2026 | 19,78 | 20,85 | 19,59 | 20,63 | 10,38% | 20.031.438,00 |
| 03.08.2026 | 17,69 | 18,76 | 17,49 | 18,69 | -1,79% | 12.054.478,00 |
| 31.07.2026 | 19,78 | 20,08 | 18,82 | 19,03 | 0,48% | 16.738.113,00 |
| 30.07.2026 | 17,53 | 19,02 | 17,53 | 18,94 | 10,70% | 23.250.431,00 |
| 29.07.2026 | 17,05 | 18,13 | 16,96 | 17,11 | -1,44% | 24.621.999,00 |
| 28.07.2026 | 16,90 | 17,70 | 16,54 | 17,36 | -9,01% | 26.420.596,00 |
| 27.07.2026 | 20,03 | 20,15 | 18,57 | 19,08 | -2,05% | 14.178.483,00 |
| 24.07.2026 | 19,84 | 20,08 | 18,97 | 19,48 | -6,66% | 16.398.884,00 |
| 23.07.2026 | 20,85 | 21,11 | 20,44 | 20,87 | -1,97% | 9.179.281,00 |
| 22.07.2026 | 21,00 | 21,60 | 20,99 | 21,29 | 0,47% | 7.335.689,00 |
| 21.07.2026 | 21,51 | 21,51 | 20,89 | 21,19 | 4,38% | 17.340.732,00 |
| 20.07.2026 | 20,69 | 21,23 | 20,27 | 20,30 | -4,47% | 11.848.615,00 |
| 17.07.2026 | 20,55 | 21,74 | 20,16 | 21,25 | -4,67% | 20.772.468,00 |
| 16.07.2026 | 22,73 | 23,20 | 22,06 | 22,29 | -10,55% | 20.879.308,00 |
| 15.07.2026 | 25,60 | 25,80 | 24,21 | 24,92 | 4,53% | 15.692.187,00 |
| 14.07.2026 | 24,17 | 24,40 | 23,57 | 23,84 | 1,62% | 13.168.833,00 |
| 13.07.2026 | 23,56 | 23,73 | 23,01 | 23,46 | -3,62% | 18.469.840,00 |
| 10.07.2026 | 24,39 | 24,63 | 23,77 | 24,34 | -2,09% | 6.715.365,00 |
| 09.07.2026 | 25,02 | 25,49 | 24,65 | 24,86 | 0,53% | 11.953.876,00 |
| 08.07.2026 | 24,41 | 25,04 | 24,04 | 24,73 | 3,78% | 14.127.582,00 |
| 07.07.2026 | 24,10 | 24,47 | 23,34 | 23,83 | -7,74% | 21.689.133,00 |
| 06.07.2026 | 25,70 | 26,78 | 25,59 | 25,83 | 5,26% | 12.681.589,00 |
| 02.07.2026 | 26,06 | 26,29 | 24,15 | 24,54 | -4,55% | 21.014.028,00 |
| 01.07.2026 | 26,39 | 26,66 | 25,68 | 25,71 | -5,51% | 18.724.706,00 |
| 30.06.2026 | 26,33 | 27,27 | 26,14 | 27,21 | 1,38% | 13.592.520,00 |
| 29.06.2026 | 25,70 | 26,86 | 24,82 | 26,84 | 4,93% | 11.849.091,00 |
| 26.06.2026 | 25,48 | 26,09 | 24,87 | 25,58 | -7,75% | 19.297.927,00 |
| 25.06.2026 | 28,24 | 28,96 | 27,34 | 27,73 | -1,00% | 20.918.963,00 |
| 24.06.2026 | 26,41 | 28,66 | 26,40 | 28,01 | 6,91% | 23.764.907,00 |
| 23.06.2026 | 25,92 | 26,70 | 25,88 | 26,20 | -4,73% | 25.485.837,00 |
| 22.06.2026 | 26,90 | 28,28 | 26,80 | 27,50 | 14,20% | 26.221.897,00 |
| 18.06.2026 | 23,63 | 24,17 | 23,10 | 24,08 | 10,66% | 26.913.568,00 |
| 17.06.2026 | 22,27 | 22,53 | 21,75 | 21,76 | 0,65% | 13.544.957,00 |
| 16.06.2026 | 22,46 | 22,68 | 21,59 | 21,62 | -6,33% | 15.832.509,00 |
| 15.06.2026 | 22,55 | 23,36 | 22,38 | 23,08 | 6,70% | 15.896.757,00 |
| 12.06.2026 | 20,80 | 21,78 | 20,61 | 21,63 | 4,59% | 16.400.361,00 |
| 11.06.2026 | 19,86 | 20,85 | 19,84 | 20,68 | 9,42% | 20.594.617,00 |
| 10.06.2026 | 19,03 | 19,71 | 18,80 | 18,90 | -4,93% | 20.215.199,00 |
| 09.06.2026 | 20,49 | 20,80 | 18,70 | 19,88 | -0,60% | 23.726.799,00 |
| 08.06.2026 | 20,29 | 20,58 | 19,65 | 20,00 | 1,52% | 16.518.510,00 |
| 05.06.2026 | 20,55 | 20,70 | 19,64 | 19,70 | -5,24% | 32.089.655,00 |
| 04.06.2026 | 20,22 | 20,98 | 19,91 | 20,79 | -2,94% | 16.137.596,00 |
| 03.06.2026 | 21,11 | 21,50 | 20,58 | 21,42 | -4,63% | 15.646.291,00 |
| 02.06.2026 | 22,34 | 22,51 | 21,87 | 22,46 | -1,88% | 14.971.797,00 |
| 01.06.2026 | 22,97 | 23,02 | 22,14 | 22,89 | 3,20% | 11.470.258,00 |
| 29.05.2026 | 22,64 | 22,84 | 21,99 | 22,18 | -2,20% | 14.650.528,00 |
| 28.05.2026 | 22,38 | 23,20 | 21,76 | 22,68 | 2,07% | 15.903.505,00 |
| 27.05.2026 | 23,66 | 23,69 | 21,68 | 22,22 | 5,41% | 27.190.785,00 |
| 26.05.2026 | 21,03 | 21,52 | 20,50 | 21,08 | 15,70% | 26.697.271,00 |
| 22.05.2026 | 18,08 | 18,30 | 17,98 | 18,22 | -0,71% | 10.045.470,00 |
| 21.05.2026 | 18,12 | 18,45 | 18,01 | 18,35 | 4,50% | 12.096.761,00 |
| 20.05.2026 | 17,31 | 17,61 | 17,12 | 17,56 | -0,11% | 13.536.304,00 |
| 19.05.2026 | 17,42 | 18,10 | 17,30 | 17,58 | 2,69% | 19.693.300,00 |
| 18.05.2026 | 17,60 | 17,75 | 16,88 | 17,12 | -0,47% | 20.517.397,00 |
| 15.05.2026 | 16,90 | 17,43 | 16,84 | 17,20 | 0,41% | 15.989.809,00 |
| 14.05.2026 | 16,86 | 17,32 | 16,00 | 17,13 | 7,60% | 17.537.558,00 |
| 13.05.2026 | 15,58 | 16,14 | 15,57 | 15,92 | -0,87% | 11.507.020,00 |
| 12.05.2026 | 16,17 | 16,30 | 15,50 | 16,06 | 3,01% | 19.740.830,00 |
| 11.05.2026 | 15,65 | 15,90 | 15,39 | 15,59 | 1,10% | 13.842.863,00 |
| 08.05.2026 | 14,52 | 15,45 | 14,43 | 15,42 | 1,72% | 14.785.162,00 |
| 07.05.2026 | 15,24 | 15,45 | 15,02 | 15,16 | -0,46% | 15.877.299,00 |
| 06.05.2026 | 15,29 | 15,45 | 14,70 | 15,23 | 8,71% | 29.031.015,00 |
| 05.05.2026 | 13,50 | 14,22 | 13,42 | 14,01 | 7,94% | 20.973.961,00 |
| 04.05.2026 | 13,17 | 13,37 | 12,89 | 12,98 | -0,54% | 9.245.100,00 |
| 01.05.2026 | 13,03 | 13,20 | 12,96 | 13,05 | -0,08% | 8.407.605,00 |
| 30.04.2026 | 12,45 | 13,13 | 12,45 | 13,06 | 2,43% | 15.444.402,00 |
| 29.04.2026 | 12,43 | 13,39 | 12,10 | 12,75 | 9,35% | 25.313.106,00 |
| 28.04.2026 | 11,70 | 11,89 | 11,57 | 11,66 | -0,26% | 12.209.086,00 |
| 27.04.2026 | 11,58 | 11,79 | 11,46 | 11,69 | -4,80% | 12.877.076,00 |
| 24.04.2026 | 12,18 | 12,32 | 12,12 | 12,28 | 2,33% | 10.979.204,00 |
| 23.04.2026 | 11,97 | 12,10 | 11,82 | 12,00 | -5,59% | 10.634.116,00 |
| 22.04.2026 | 12,63 | 12,82 | 12,58 | 12,71 | 3,08% | 10.037.022,00 |
| 21.04.2026 | 12,18 | 12,44 | 12,05 | 12,33 | -2,45% | 13.080.021,00 |
| 20.04.2026 | 12,49 | 12,74 | 12,21 | 12,64 | 8,40% | 20.605.496,00 |
| 17.04.2026 | 11,82 | 11,86 | 11,41 | 11,66 | 9,79% | 20.922.392,00 |
| 16.04.2026 | 10,47 | 10,74 | 10,41 | 10,62 | 6,73% | 11.517.636,00 |
| 15.04.2026 | 9,91 | 9,96 | 9,80 | 9,95 | 3,75% | 7.016.116,00 |
| 14.04.2026 | 9,69 | 9,70 | 9,52 | 9,59 | -1,13% | 5.430.971,00 |
| 13.04.2026 | 9,53 | 9,72 | 9,46 | 9,70 | -0,41% | 7.027.536,00 |
| 10.04.2026 | 9,81 | 9,85 | 9,70 | 9,74 | 2,20% | 6.704.807,00 |
| 09.04.2026 | 9,38 | 9,54 | 9,37 | 9,53 | 0,63% | 7.805.053,00 |
| 08.04.2026 | 9,48 | 9,61 | 9,38 | 9,47 | 1,72% | 12.160.030,00 |
| 07.04.2026 | 9,09 | 9,31 | 8,98 | 9,31 | 7,13% | 16.907.861,00 |
| 06.04.2026 | 8,70 | 8,75 | 8,65 | 8,69 | 0,23% | 5.439.183,00 |
| 02.04.2026 | 8,29 | 8,69 | 8,29 | 8,67 | -3,34% | 7.662.975,00 |
| 01.04.2026 | 9,01 | 9,11 | 8,95 | 8,97 | -0,11% | 7.812.519,00 |
| 31.03.2026 | 8,92 | 9,04 | 8,75 | 8,98 | 4,30% | 10.408.886,00 |
| 30.03.2026 | 8,91 | 8,97 | 8,59 | 8,61 | -2,93% | 12.256.555,00 |
| 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 |