United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
7,762$
2,13%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 7,47 | 7,61 | 7,46 | 7,60 | 1,60% | 8.395.956,00 |
| 22.04.2024 | 7,44 | 7,53 | 7,35 | 7,48 | 1,08% | 10.646.686,00 |
| 19.04.2024 | 7,51 | 7,61 | 7,38 | 7,40 | -1,73% | 15.424.774,00 |
| 18.04.2024 | 7,59 | 7,61 | 7,48 | 7,53 | -0,79% | 12.083.655,00 |
| 17.04.2024 | 7,70 | 7,72 | 7,56 | 7,59 | -0,91% | 11.500.247,00 |
| 16.04.2024 | 7,70 | 7,71 | 7,63 | 7,66 | -2,05% | 7.835.905,00 |
| 15.04.2024 | 8,03 | 8,03 | 7,75 | 7,82 | -1,88% | 7.462.275,00 |
| 12.04.2024 | 8,10 | 8,11 | 7,97 | 7,97 | -2,57% | 9.790.126,00 |
| 11.04.2024 | 8,18 | 8,19 | 8,06 | 8,18 | 0,00% | 5.972.610,00 |
| 10.04.2024 | 8,23 | 8,32 | 8,16 | 8,18 | -1,09% | 8.863.257,00 |
| 09.04.2024 | 8,22 | 8,29 | 8,15 | 8,27 | 1,10% | 7.035.892,00 |
| 08.04.2024 | 8,13 | 8,23 | 8,08 | 8,18 | 1,49% | 5.575.859,00 |
| 05.04.2024 | 7,99 | 8,08 | 7,94 | 8,06 | 0,75% | 4.837.902,00 |
| 04.04.2024 | 8,20 | 8,25 | 7,99 | 8,00 | -1,84% | 10.087.354,00 |
| 03.04.2024 | 8,07 | 8,16 | 8,02 | 8,15 | 0,49% | 4.145.278,00 |
| 02.04.2024 | 8,09 | 8,16 | 8,06 | 8,11 | -0,25% | 8.332.502,00 |
| 01.04.2024 | 8,06 | 8,20 | 8,06 | 8,13 | 0,49% | 6.598.674,00 |
| 28.03.2024 | 8,01 | 8,11 | 8,01 | 8,09 | 1,38% | 5.079.014,00 |
| 27.03.2024 | 8,00 | 8,00 | 7,91 | 7,98 | 0,38% | 7.112.604,00 |
| 26.03.2024 | 8,02 | 8,04 | 7,94 | 7,95 | -0,50% | 7.401.489,00 |
| 25.03.2024 | 8,07 | 8,09 | 7,99 | 7,99 | -2,08% | 4.721.078,00 |
| 22.03.2024 | 8,24 | 8,24 | 8,15 | 8,16 | -2,16% | 4.702.013,00 |
| 21.03.2024 | 8,44 | 8,47 | 8,33 | 8,34 | -0,71% | 6.735.126,00 |
| 20.03.2024 | 8,24 | 8,40 | 8,23 | 8,40 | 1,69% | 6.846.532,00 |
| 19.03.2024 | 8,26 | 8,32 | 8,16 | 8,26 | 1,85% | 7.342.933,00 |
| 18.03.2024 | 8,07 | 8,13 | 8,03 | 8,11 | 1,12% | 7.229.293,00 |
| 15.03.2024 | 8,11 | 8,18 | 8,01 | 8,02 | -2,55% | 16.064.135,00 |
| 14.03.2024 | 8,32 | 8,36 | 8,16 | 8,23 | -1,08% | 8.022.776,00 |
| 13.03.2024 | 8,43 | 8,48 | 8,32 | 8,32 | -1,89% | 7.759.026,00 |
| 12.03.2024 | 8,33 | 8,49 | 8,28 | 8,48 | 3,67% | 9.435.322,00 |
| 11.03.2024 | 8,20 | 8,28 | 8,13 | 8,18 | -0,37% | 6.574.211,00 |
| 08.03.2024 | 8,25 | 8,45 | 8,21 | 8,21 | -0,48% | 13.453.738,00 |
| 07.03.2024 | 7,99 | 8,30 | 7,97 | 8,25 | 4,30% | 11.401.085,00 |
| 06.03.2024 | 7,76 | 8,00 | 7,76 | 7,91 | 3,53% | 9.735.555,00 |
| 05.03.2024 | 7,67 | 7,70 | 7,59 | 7,64 | -1,29% | 6.345.945,00 |
| 04.03.2024 | 7,81 | 7,82 | 7,71 | 7,74 | -0,90% | 6.657.941,00 |
| 01.03.2024 | 7,68 | 7,83 | 7,63 | 7,81 | 1,69% | 8.846.552,00 |
| 29.02.2024 | 7,65 | 7,71 | 7,63 | 7,68 | 1,86% | 7.015.445,00 |
| 28.02.2024 | 7,54 | 7,55 | 7,48 | 7,54 | -0,40% | 4.700.162,00 |
| 27.02.2024 | 7,65 | 7,66 | 7,56 | 7,57 | -0,66% | 3.691.466,00 |
| 26.02.2024 | 7,56 | 7,65 | 7,56 | 7,62 | 0,79% | 4.592.790,00 |
| 23.02.2024 | 7,65 | 7,68 | 7,53 | 7,56 | -2,58% | 6.524.410,00 |
| 22.02.2024 | 7,80 | 7,82 | 7,70 | 7,76 | 0,52% | 7.851.031,00 |
| 21.02.2024 | 7,67 | 7,72 | 7,62 | 7,72 | -0,64% | 8.173.667,00 |
| 20.02.2024 | 7,71 | 7,81 | 7,71 | 7,77 | 0,91% | 6.442.345,00 |
| 16.02.2024 | 7,73 | 7,77 | 7,66 | 7,70 | -1,28% | 4.977.601,00 |
| 15.02.2024 | 7,93 | 7,93 | 7,77 | 7,80 | -1,64% | 8.045.045,00 |
| 14.02.2024 | 7,90 | 7,95 | 7,81 | 7,93 | 1,80% | 7.253.805,00 |
| 13.02.2024 | 7,91 | 7,93 | 7,73 | 7,79 | -3,35% | 7.366.652,00 |
| 12.02.2024 | 8,11 | 8,20 | 8,04 | 8,06 | -0,62% | 5.252.810,00 |
| 09.02.2024 | 8,09 | 8,13 | 8,01 | 8,11 | 0,75% | 5.604.932,00 |
| 08.02.2024 | 7,89 | 8,11 | 7,83 | 8,05 | 1,90% | 7.635.087,00 |
| 07.02.2024 | 7,72 | 7,90 | 7,67 | 7,90 | 3,00% | 8.165.353,00 |
| 06.02.2024 | 7,78 | 7,79 | 7,61 | 7,67 | 0,00% | 5.923.062,00 |
| 05.02.2024 | 7,62 | 7,69 | 7,58 | 7,67 | 0,66% | 5.476.643,00 |
| 02.02.2024 | 7,67 | 7,69 | 7,55 | 7,62 | -0,91% | 9.876.447,00 |
| 01.02.2024 | 7,76 | 7,78 | 7,65 | 7,69 | -0,26% | 8.556.840,00 |
| 31.01.2024 | 7,84 | 8,04 | 7,57 | 7,71 | -1,53% | 8.095.159,00 |
| 30.01.2024 | 7,91 | 7,94 | 7,81 | 7,83 | -0,76% | 6.596.820,00 |
| 29.01.2024 | 7,85 | 7,90 | 7,79 | 7,89 | 0,64% | 6.501.828,00 |
| 26.01.2024 | 8,05 | 8,05 | 7,80 | 7,84 | -5,20% | 11.366.878,00 |
| 25.01.2024 | 8,41 | 8,43 | 8,21 | 8,27 | 0,73% | 14.917.823,00 |
| 24.01.2024 | 8,18 | 8,35 | 8,16 | 8,21 | 1,11% | 13.321.750,00 |
| 23.01.2024 | 8,05 | 8,14 | 8,04 | 8,12 | 0,25% | 6.727.796,00 |
| 22.01.2024 | 8,06 | 8,16 | 8,03 | 8,10 | 1,76% | 8.149.086,00 |
| 19.01.2024 | 7,78 | 7,99 | 7,73 | 7,96 | 2,18% | 12.236.627,00 |
| 18.01.2024 | 7,80 | 7,85 | 7,67 | 7,79 | 1,96% | 8.188.247,00 |
| 17.01.2024 | 7,64 | 7,66 | 7,46 | 7,64 | -2,43% | 10.045.658,00 |
| 16.01.2024 | 7,87 | 7,89 | 7,75 | 7,83 | -1,51% | 7.757.603,00 |
| 12.01.2024 | 7,98 | 8,08 | 7,95 | 7,95 | -0,38% | 3.104.787,00 |
| 11.01.2024 | 8,02 | 8,07 | 7,88 | 7,98 | -0,75% | 6.546.867,00 |
| 10.01.2024 | 8,11 | 8,13 | 8,00 | 8,04 | -0,86% | 8.789.114,00 |
| 09.01.2024 | 8,08 | 8,14 | 8,05 | 8,11 | -1,46% | 4.462.473,00 |
| 08.01.2024 | 8,12 | 8,24 | 8,09 | 8,23 | 1,60% | 5.609.703,00 |
| 05.01.2024 | 8,11 | 8,19 | 8,07 | 8,10 | -0,37% | 5.717.447,00 |
| 04.01.2024 | 8,12 | 8,22 | 8,10 | 8,13 | 1,12% | 7.148.841,00 |
| 03.01.2024 | 8,09 | 8,18 | 8,03 | 8,04 | -2,90% | 5.965.725,00 |
| 02.01.2024 | 8,32 | 8,34 | 8,21 | 8,28 | -2,13% | 10.691.243,00 |
| 29.12.2023 | 8,50 | 8,56 | 8,43 | 8,46 | -0,59% | 3.613.840,00 |
| 28.12.2023 | 8,60 | 8,64 | 8,51 | 8,51 | -1,73% | 5.375.058,00 |
| 27.12.2023 | 8,32 | 8,68 | 8,30 | 8,66 | 5,48% | 10.439.432,00 |
| 26.12.2023 | 8,09 | 8,23 | 8,09 | 8,21 | 3,01% | 6.819.522,00 |
| 22.12.2023 | 7,93 | 8,05 | 7,93 | 7,97 | 0,63% | 3.943.999,00 |
| 21.12.2023 | 7,99 | 7,99 | 7,84 | 7,92 | 1,28% | 4.279.437,00 |
| 20.12.2023 | 7,90 | 7,99 | 7,81 | 7,82 | -2,01% | 7.405.060,00 |
| 19.12.2023 | 8,00 | 8,05 | 7,97 | 7,98 | -1,24% | 5.536.158,00 |
| 18.12.2023 | 8,07 | 8,11 | 8,01 | 8,08 | -0,25% | 5.243.487,00 |
| 15.12.2023 | 8,14 | 8,18 | 8,07 | 8,10 | -0,49% | 9.823.813,00 |
| 14.12.2023 | 8,08 | 8,20 | 8,06 | 8,14 | 0,99% | 9.537.143,00 |
| 13.12.2023 | 7,95 | 8,09 | 7,89 | 8,06 | 1,51% | 5.636.135,00 |
| 12.12.2023 | 7,92 | 7,94 | 7,85 | 7,94 | 0,51% | 3.558.187,00 |
| 11.12.2023 | 7,80 | 7,92 | 7,80 | 7,90 | 1,28% | 5.990.217,00 |
| 08.12.2023 | 7,70 | 7,83 | 7,70 | 7,80 | 0,00% | 4.567.560,00 |
| 07.12.2023 | 7,68 | 7,81 | 7,67 | 7,80 | 1,04% | 6.992.388,00 |
| 06.12.2023 | 7,78 | 7,80 | 7,71 | 7,72 | -0,13% | 6.976.658,00 |
| 05.12.2023 | 7,77 | 7,79 | 7,71 | 7,73 | -1,53% | 3.516.292,00 |
| 04.12.2023 | 7,90 | 7,92 | 7,77 | 7,85 | -1,13% | 6.504.549,00 |
| 01.12.2023 | 7,82 | 7,95 | 7,77 | 7,94 | 1,93% | 4.406.813,00 |
| 30.11.2023 | 7,87 | 7,87 | 7,75 | 7,79 | -1,14% | 9.180.393,00 |
| 29.11.2023 | 7,90 | 7,98 | 7,88 | 7,88 | 0,77% | 5.927.891,00 |