Holen Sie sich die Stockscreener-App
6.96
1.56%
-0.11
Handel nachbörslich:
7.00
0.04
+0.57%
United Micro Electronics Adr-Aktien (UMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $7.03 | $6.90 | $0.125 | 12,915,121.0 | -1.56% |
| 2024-11-04 | $7.15 | $7.04 | $0.11 | 15,184,368.0 | +0.14% |
| 2024-11-01 | $7.16 | $6.92 | $0.24 | 20,818,100.0 | +3.22% |
| 2024-10-31 | $7.01 | $6.78 | $0.235 | 19,152,552.0 | -2.15% |
| 2024-10-30 | $7.29 | $6.98 | $0.315 | 21,762,741.0 | -5.67% |
| 2024-10-29 | $7.45 | $7.34 | $0.105 | 14,915,599.0 | -0.13% |
| 2024-10-28 | $7.66 | $7.40 | $0.26 | 13,529,440.0 | -4.26% |
| 2024-10-25 | $7.87 | $7.73 | $0.136 | 9,791,200.0 | +0.52% |
| 2024-10-24 | $7.75 | $7.66 | $0.09 | 7,792,622.0 | +0.13% |
| 2024-10-23 | $7.75 | $7.61 | $0.1349 | 8,302,223.0 | -1.28% |
| 2024-10-22 | $7.82 | $7.74 | $0.08 | 8,615,306.0 | +0.52% |
| 2024-10-21 | $7.86 | $7.73 | $0.125 | 12,711,376.0 | +0.39% |
| 2024-10-18 | $7.99 | $7.72 | $0.27 | 10,028,145.0 | -3.37% |
| 2024-10-17 | $8.24 | $7.99 | $0.25 | 16,070,027.0 | +0.25% |
| 2024-10-16 | $8.12 | $7.95 | $0.17 | 9,660,369.0 | +0.38% |
| 2024-10-15 | $8.19 | $7.91 | $0.275 | 14,142,387.0 | -2.81% |
| 2024-10-14 | $8.21 | $8.09 | $0.12 | 7,544,091.0 | +1.11% |
| 2024-10-11 | $8.13 | $8.01 | $0.12 | 5,392,920.0 | +0.62% |
| 2024-10-10 | $8.05 | $7.95 | $0.10 | 7,317,333.0 | -0.25% |
| 2024-10-09 | $8.15 | $7.99 | $0.16 | 7,179,128.0 | -1.35% |
| 2024-10-08 | $8.22 | $8.14 | $0.08 | 8,956,036.0 | -0.73% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $7.16 | $6.90 | $0.26 | 61,832,710.0 | +1.75% |
| 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% |
United Micro Electronics Adr-Aktien (UMC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.50 | $6.48 | $1.02 | 153,845,948.0 | -13.40% |
| 2022-11 | $7.68 | $5.82 | $1.86 | 233,340,052.0 | +27.15% |
| 2022-10 | $6.33 | $5.36 | $0.97 | 248,242,443.0 | +6.46% |
| 2022-09 | $6.66 | $5.55 | $1.11 | 151,405,327.0 | -15.99% |
| 2022-08 | $7.32 | $6.48 | $0.84 | 170,281,855.0 | -2.79% |
| 2022-07 | $7.35 | $6.24 | $1.11 | 195,008,701.0 | +0.74% |
| 2022-06 | $9.10 | $6.58 | $2.52 | 183,873,966.0 | -23.16% |
| 2022-05 | $8.85 | $7.75 | $1.10 | 167,400,257.0 | +10.68% |
| 2022-04 | $9.22 | $7.49 | $1.73 | 195,908,333.0 | -12.72% |
| 2022-03 | $9.68 | $8.54 | $1.13 | 241,973,501.0 | -1.72% |
| 2022-02 | $10.26 | $8.76 | $1.50 | 188,792,619.0 | -5.60% |
| 2022-01 | $11.95 | $9.02 | $2.93 | 227,708,308.0 | -15.98% |
3.55%
2.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):