Holen Sie sich die Stockscreener-App
10.11
1.21%
0.14
United Micro Electronics Adr-Aktien (UMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $10.20 | $10.01 | $0.185 | 3,177,380.0 | +1.35% |
| 2026-02-05 | $10.03 | $9.71 | $0.315 | 8,583,296.0 | +0.20% |
| 2026-02-04 | $10.12 | $9.78 | $0.3438 | 14,191,910.0 | +1.02% |
| 2026-02-03 | $9.89 | $9.65 | $0.24 | 13,431,580.0 | -1.89% |
| 2026-02-02 | $10.10 | $9.69 | $0.41 | 10,518,028.0 | -1.38% |
| 2026-01-30 | $10.45 | $10.07 | $0.38 | 16,671,616.0 | -3.78% |
| 2026-01-29 | $10.79 | $10.37 | $0.425 | 14,365,822.0 | -7.03% |
| 2026-01-28 | $11.86 | $11.22 | $0.635 | 25,780,713.0 | -8.81% |
| 2026-01-27 | $12.68 | $12.22 | $0.46 | 26,885,607.0 | +10.15% |
| 2026-01-26 | $11.42 | $11.13 | $0.2866 | 19,367,148.0 | +7.50% |
| 2026-01-23 | $10.56 | $10.26 | $0.2979 | 12,717,584.0 | -3.30% |
| 2026-01-22 | $10.94 | $10.78 | $0.16 | 8,562,311.0 | -2.07% |
| 2026-01-21 | $11.20 | $10.85 | $0.35 | 19,404,621.0 | +3.25% |
| 2026-01-20 | $10.93 | $10.55 | $0.375 | 24,377,971.0 | +15.91% |
| 2026-01-16 | $9.37 | $9.15 | $0.22 | 14,231,656.0 | +6.04% |
| 2026-01-15 | $8.94 | $8.76 | $0.185 | 8,107,694.0 | -0.23% |
| 2026-01-14 | $8.80 | $8.52 | $0.28 | 10,691,272.0 | +1.50% |
| 2026-01-13 | $8.81 | $8.64 | $0.175 | 7,567,801.0 | -2.15% |
| 2026-01-12 | $8.89 | $8.76 | $0.13 | 6,414,915.0 | +0.68% |
| 2026-01-09 | $8.86 | $8.66 | $0.195 | 11,238,226.0 | +2.81% |
| 2026-01-08 | $8.72 | $8.47 | $0.25 | 11,421,604.0 | -4.26% |
| 2026-01-07 | $9.11 | $8.78 | $0.33 | 21,001,704.0 | +9.98% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $10.20 | $9.65 | $0.545 | 49,902,194.0 | -0.74% |
| 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% |
8.63%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):