Deutsche Märkte geschlossen

United Microelectronics Corporation (UMC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,41+0,01 (+0,14%)
Börsenschluss: 04:00PM EST
7,42 +0,01 (+0,13%)
Nachbörse: 05:45PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20227,267,457,267,417,415.165.209
01. Dez. 20227,487,507,247,407,408.459.100
30. Nov. 20227,267,567,217,547,5412.171.000
29. Nov. 20227,197,197,067,127,124.148.600
28. Nov. 20227,177,287,027,087,087.439.600
25. Nov. 20227,507,507,327,327,324.006.000
23. Nov. 20227,487,597,427,497,497.404.200
22. Nov. 20227,397,537,387,537,538.881.600
21. Nov. 20227,347,437,347,347,347.196.500
18. Nov. 20227,457,477,347,437,437.397.000
17. Nov. 20227,127,497,067,487,488.231.600
16. Nov. 20227,347,347,097,117,1114.265.100
15. Nov. 20227,637,697,457,587,5817.249.800
14. Nov. 20227,227,347,217,227,229.193.700
11. Nov. 20227,147,337,137,327,3212.508.600
10. Nov. 20226,627,276,627,157,1529.572.100
09. Nov. 20226,446,546,416,416,4111.953.600
08. Nov. 20226,356,546,296,456,4513.381.700
07. Nov. 20226,356,456,276,376,3712.864.200
04. Nov. 20226,036,255,996,246,2414.385.400
03. Nov. 20225,895,955,825,885,8810.026.600
02. Nov. 20226,026,205,895,895,8914.546.700
01. Nov. 20226,036,075,965,995,996.544.100
31. Okt. 20226,006,005,915,935,939.685.200
28. Okt. 20225,896,025,876,026,028.564.300
27. Okt. 20226,036,095,895,895,8913.723.300
26. Okt. 20225,976,035,865,915,9113.363.300
25. Okt. 20226,086,296,086,226,229.944.600
24. Okt. 20226,106,205,976,166,1611.766.200
21. Okt. 20226,016,256,006,246,2411.766.200
20. Okt. 20226,056,336,056,126,1214.797.400
19. Okt. 20225,865,955,835,875,879.516.000
18. Okt. 20226,066,075,825,905,9013.661.000
17. Okt. 20225,905,975,865,935,9310.299.500
14. Okt. 20226,096,115,785,825,8220.058.900
13. Okt. 20225,465,935,385,835,8315.905.900
12. Okt. 20225,575,735,535,595,5914.732.600
11. Okt. 20225,525,545,365,365,3615.908.400
10. Okt. 20225,795,805,615,635,639.798.400
07. Okt. 20225,985,995,785,795,799.962.600
06. Okt. 20226,186,246,106,116,116.246.400
05. Okt. 20225,956,155,956,136,137.951.000
04. Okt. 20225,946,115,946,096,0912.894.900
03. Okt. 20225,615,725,575,675,677.692.700
30. Sept. 20225,555,695,555,575,575.773.500
29. Sept. 20225,755,765,635,645,649.993.100
28. Sept. 20225,755,865,685,855,856.119.800
27. Sept. 20225,865,935,795,855,857.442.000
26. Sept. 20225,795,885,715,775,779.329.600
23. Sept. 20225,935,955,875,915,919.738.100
22. Sept. 20226,156,156,016,026,029.145.800
21. Sept. 20226,216,356,166,176,176.076.500
20. Sept. 20226,356,376,226,256,256.068.800
19. Sept. 20226,306,406,306,406,403.667.900
16. Sept. 20226,296,406,286,406,407.936.500
15. Sept. 20226,366,436,306,356,355.689.800
14. Sept. 20226,396,496,386,396,397.115.400
13. Sept. 20226,416,436,246,256,2511.322.300
12. Sept. 20226,546,576,506,536,533.230.300
09. Sept. 20226,446,566,446,516,516.944.500
08. Sept. 20226,326,406,266,396,395.915.200
07. Sept. 20226,296,436,286,426,426.134.300
06. Sept. 20226,566,566,316,346,346.572.100
02. Sept. 20226,616,666,476,506,507.149.600
01. Sept. 20226,536,596,426,556,5510.037.100
31. Aug. 20226,706,796,626,636,638.385.500
30. Aug. 20226,596,626,486,566,568.111.300
29. Aug. 20226,556,606,496,506,505.807.500
26. Aug. 20226,916,916,616,616,617.643.900
25. Aug. 20226,786,996,786,976,978.650.600
24. Aug. 20226,706,776,686,736,734.504.200
23. Aug. 20226,666,796,646,736,737.288.900
22. Aug. 20226,806,846,696,706,708.270.200
19. Aug. 20227,087,096,956,966,966.702.100
18. Aug. 20227,037,157,007,117,115.303.300
17. Aug. 20227,077,147,017,057,055.265.100
16. Aug. 20227,217,257,147,167,164.786.400
15. Aug. 20227,247,317,207,277,274.628.400
12. Aug. 20227,167,307,137,267,269.149.900
11. Aug. 20227,057,327,047,077,0713.107.100
10. Aug. 20226,807,026,787,027,0210.027.300
09. Aug. 20226,856,906,646,676,678.702.700
08. Aug. 20226,896,936,796,866,866.851.000
05. Aug. 20226,987,106,956,966,968.501.500
04. Aug. 20226,746,856,716,806,804.648.500
03. Aug. 20226,646,726,576,716,715.964.800
02. Aug. 20226,546,726,526,586,586.074.300
01. Aug. 20226,786,786,636,666,668.964.600
29. Juli 20226,776,876,746,826,828.057.400
28. Juli 20226,646,746,526,726,7210.182.600
27. Juli 20226,646,926,636,896,8912.569.300
26. Juli 20226,536,586,486,496,4912.157.300
25. Juli 20226,886,906,756,876,879.329.400
22. Juli 20227,217,247,037,087,087.364.600
21. Juli 20227,197,357,197,307,3011.813.600
20. Juli 20226,867,016,867,007,008.692.600
19. Juli 20226,786,946,786,936,939.925.500
18. Juli 20226,846,866,706,706,708.500.000
15. Juli 20226,646,706,576,706,705.503.600
14. Juli 20226,566,646,476,626,628.752.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...