Holen Sie sich die Stockscreener-App
6.78
0.74%
0.05
United Micro Electronics Adr-Aktien (UMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $6.81 | $6.71 | $0.105 | 2,587,218.0 | +0.89% |
| 2025-08-08 | $6.75 | $6.69 | $0.065 | 6,531,811.0 | +0.90% |
| 2025-08-07 | $6.78 | $6.64 | $0.1396 | 9,066,598.0 | -1.04% |
| 2025-08-06 | $6.75 | $6.69 | $0.06 | 3,645,372.0 | -1.03% |
| 2025-08-05 | $6.86 | $6.77 | $0.085 | 5,312,365.0 | +0.00% |
| 2025-08-04 | $6.86 | $6.79 | $0.065 | 4,811,205.0 | +0.00% |
| 2025-08-01 | $6.93 | $6.80 | $0.13 | 11,872,331.0 | -0.44% |
| 2025-07-31 | $6.95 | $6.80 | $0.15 | 11,452,167.0 | -3.66% |
| 2025-07-30 | $7.24 | $6.93 | $0.31 | 18,150,748.0 | -0.28% |
| 2025-07-29 | $7.24 | $7.09 | $0.15 | 10,677,955.0 | -1.11% |
| 2025-07-28 | $7.30 | $7.15 | $0.155 | 9,657,215.0 | -1.37% |
| 2025-07-25 | $7.32 | $7.23 | $0.09 | 5,663,442.0 | -0.27% |
| 2025-07-24 | $7.46 | $7.30 | $0.16 | 4,693,193.0 | -2.14% |
| 2025-07-23 | $7.50 | $7.46 | $0.04 | 3,377,249.0 | +1.91% |
| 2025-07-22 | $7.42 | $7.31 | $0.11 | 5,825,890.0 | -2.13% |
| 2025-07-21 | $7.54 | $7.46 | $0.08 | 4,883,828.0 | +0.27% |
| 2025-07-18 | $7.52 | $7.44 | $0.08 | 3,457,597.0 | -0.66% |
| 2025-07-17 | $7.54 | $7.43 | $0.105 | 6,366,137.0 | +1.21% |
| 2025-07-16 | $7.46 | $7.31 | $0.155 | 7,903,320.0 | -0.53% |
| 2025-07-15 | $7.54 | $7.46 | $0.08 | 4,749,921.0 | +0.54% |
| 2025-07-14 | $7.46 | $7.37 | $0.09 | 7,293,986.0 | -0.80% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $6.93 | $6.64 | $0.29 | 43,826,900.0 | -0.73% |
| 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% |
United Micro Electronics Adr-Aktien (UMC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.68 | $7.67 | $1.01 | 119,283,939.0 | +8.60% |
| 2023-11 | $7.99 | $7.14 | $0.845 | 126,357,055.0 | +9.41% |
| 2023-10 | $7.69 | $6.81 | $0.88 | 145,617,071.0 | +0.85% |
| 2023-09 | $7.44 | $6.84 | $0.60 | 113,161,092.0 | -1.53% |
| 2023-08 | $7.51 | $6.71 | $0.80 | 129,217,514.0 | -4.53% |
| 2023-07 | $7.97 | $7.12 | $0.85 | 128,837,121.0 | -4.82% |
| 2023-06 | $8.97 | $7.75 | $1.22 | 126,505,446.0 | -4.48% |
| 2023-05 | $8.70 | $7.75 | $0.9486 | 145,556,094.0 | +2.86% |
| 2023-04 | $8.78 | $7.58 | $1.20 | 118,224,227.0 | -8.33% |
| 2023-03 | $8.96 | $8.13 | $0.825 | 158,902,943.0 | +7.75% |
| 2023-02 | $8.67 | $8.00 | $0.675 | 158,585,770.0 | +0.00% |
| 2023-01 | $8.16 | $6.57 | $1.59 | 158,173,512.0 | +24.50% |
4.94%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):