Holen Sie sich die Stockscreener-App
16.48
8.68%
-1.565
United Micro Electronics Adr-Aktien (UMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-30 | $17.06 | $16.47 | $0.59 | 5,085,174.0 | -8.68% |
| 2026-10-29 | $18.30 | $17.53 | $0.7781 | 12,521,510.0 | -4.14% |
| 2026-10-28 | $19.28 | $18.62 | $0.66 | 13,764,789.0 | -3.24% |
| 2026-10-27 | $19.49 | $18.89 | $0.605 | 10,879,805.0 | +1.41% |
| 2026-10-26 | $19.35 | $18.77 | $0.5801 | 7,379,995.0 | +1.54% |
| 2026-10-23 | $19.00 | $18.52 | $0.475 | 7,157,464.0 | +1.94% |
| 2026-10-22 | $19.16 | $18.31 | $0.855 | 17,606,453.0 | -6.51% |
| 2026-10-21 | $19.98 | $19.63 | $0.35 | 8,297,025.0 | +0.76% |
| 2026-10-20 | $19.98 | $19.34 | $0.635 | 9,305,174.0 | -2.04% |
| 2026-10-19 | $20.60 | $19.97 | $0.6294 | 8,358,023.0 | +1.31% |
| 2026-10-16 | $20.65 | $19.74 | $0.91 | 12,916,631.0 | -5.26% |
| 2026-10-15 | $20.97 | $20.25 | $0.725 | 14,480,087.0 | -2.24% |
| 2026-10-14 | $22.05 | $21.34 | $0.71 | 12,797,844.0 | -4.42% |
| 2026-10-13 | $22.40 | $21.80 | $0.60 | 8,712,562.0 | -0.71% |
| 2026-10-12 | $22.74 | $22.30 | $0.435 | 7,054,910.0 | -1.79% |
| 2026-10-09 | $23.28 | $22.84 | $0.4399 | 5,243,545.0 | +0.61% |
| 2026-10-08 | $23.32 | $22.50 | $0.815 | 11,901,476.0 | -2.10% |
| 2026-10-07 | $23.34 | $22.85 | $0.49 | 8,058,273.0 | +0.52% |
| 2026-10-06 | $23.67 | $23.05 | $0.62 | 15,052,067.0 | -3.05% |
| 2026-10-05 | $24.15 | $23.25 | $0.895 | 31,819,893.0 | -8.95% |
| 2026-10-02 | $26.36 | $25.52 | $0.845 | 10,198,793.0 | +4.20% |
| 2026-10-01 | $25.34 | $24.67 | $0.67 | 7,742,934.0 | +2.94% |
| 2026-09-30 | $24.68 | $24.35 | $0.335 | 7,102,310.0 | -0.93% |
United Micro Electronics Adr-Aktien (UMC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United Micro Electronics Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United Micro Electronics Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United Micro Electronics Adr-Aktien (UMC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $26.36 | $16.47 | $9.89 | 246,334,427.0 | -32.73% |
| 2026-09 | $25.80 | $19.45 | $6.35 | 233,980,504.0 | +23.19% |
| 2026-08 | $20.85 | $17.49 | $3.36 | 238,359,627.0 | +4.49% |
| 2026-07 | $26.78 | $16.54 | $10.24 | 369,354,791.0 | -30.08% |
| 2026-06 | $28.96 | $18.70 | $10.27 | 405,123,227.0 | +22.68% |
| 2026-05 | $23.69 | $12.88 | $10.81 | 340,919,827.0 | +69.83% |
| 2026-04 | $13.39 | $8.29 | $5.10 | 247,735,701.0 | +45.43% |
| 2026-03 | $10.53 | $8.59 | $1.94 | 184,025,996.0 | -13.98% |
| 2026-02 | $11.04 | $9.65 | $1.38 | 161,884,362.0 | +2.55% |
| 2026-01 | $12.68 | $7.70 | $4.98 | 297,301,191.0 | +29.52% |
United Micro Electronics Adr-Aktien (UMC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.17 | $7.47 | $0.695 | 169,730,888.0 | +6.70% |
| 2025-11 | $7.90 | $6.97 | $0.93 | 157,825,877.0 | -3.24% |
| 2025-10 | $7.85 | $7.18 | $0.67 | 182,591,981.0 | +1.72% |
| 2025-09 | $7.66 | $6.56 | $1.10 | 122,400,947.0 | +15.20% |
| 2025-08 | $7.24 | $6.58 | $0.66 | 141,399,889.0 | -3.80% |
| 2025-07 | $7.87 | $6.80 | $1.07 | 154,844,675.0 | -10.59% |
| 2025-06 | $8.33 | $7.50 | $0.83 | 189,655,569.0 | +0.53% |
| 2025-05 | $8.16 | $6.98 | $1.18 | 201,975,173.0 | +8.10% |
| 2025-04 | $7.18 | $5.71 | $1.47 | 317,255,353.0 | -1.54% |
| 2025-03 | $7.87 | $6.37 | $1.50 | 330,171,788.0 | +10.85% |
| 2025-02 | $6.63 | $5.88 | $0.745 | 245,500,059.0 | +11.59% |
| 2025-01 | $6.76 | $5.61 | $1.15 | 243,364,733.0 | -10.94% |
United Micro Electronics Adr-Aktien (UMC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.88 | $6.31 | $0.57 | 221,662,077.0 | -3.56% |
| 2024-11 | $7.30 | $6.62 | $0.675 | 233,329,198.0 | -1.32% |
| 2024-10 | $8.46 | $6.78 | $1.68 | 256,957,952.0 | -18.76% |
| 2024-09 | $8.86 | $8.20 | $0.665 | 269,211,485.0 | -3.99% |
| 2024-08 | $8.95 | $7.38 | $1.57 | 310,413,474.0 | +4.78% |
| 2024-07 | $8.85 | $7.38 | $1.47 | 307,811,222.0 | -4.45% |
| 2024-06 | $9.00 | $8.20 | $0.80 | 151,010,213.0 | +3.06% |
| 2024-05 | $8.89 | $7.53 | $1.36 | 167,691,819.0 | +10.39% |
| 2024-04 | $8.32 | $7.35 | $0.97 | 191,200,864.0 | -4.82% |
| 2024-03 | $8.49 | $7.59 | $0.90 | 161,308,701.0 | +5.34% |
| 2024-02 | $8.20 | $7.47 | $0.721 | 133,043,284.0 | -0.39% |
| 2024-01 | $8.43 | $7.46 | $0.97 | 171,088,821.0 | -8.87% |
6.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):