35,395€
2,03%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,59 | 34,93 | 34,53 | 34,89 | 0,56% | - |
| 05.02.2026 | 34,97 | 35,09 | 33,95 | 34,69 | -0,42% | - |
| 04.02.2026 | 34,34 | 35,31 | 34,14 | 34,84 | 1,65% | - |
| 03.02.2026 | 35,99 | 36,39 | 33,17 | 34,27 | -3,64% | 720,00 |
| 02.02.2026 | 36,11 | 36,15 | 33,70 | 35,57 | -0,14% | - |
| 30.01.2026 | 37,21 | 37,28 | 35,30 | 35,62 | -4,18% | - |
| 29.01.2026 | 38,33 | 38,66 | 36,25 | 37,17 | -3,10% | 5.137,00 |
| 28.01.2026 | 40,42 | 41,76 | 37,96 | 38,36 | -2,07% | 1.980,00 |
| 27.01.2026 | 37,46 | 40,64 | 37,42 | 39,17 | 5,03% | 176,00 |
| 26.01.2026 | 36,04 | 37,59 | 35,91 | 37,30 | 2,97% | - |
| 23.01.2026 | 38,36 | 38,40 | 36,20 | 36,22 | -5,48% | 2.250,00 |
| 22.01.2026 | 39,68 | 40,07 | 38,08 | 38,32 | -2,58% | - |
| 21.01.2026 | 37,37 | 39,95 | 37,20 | 39,34 | 5,68% | 2.640,00 |
| 20.01.2026 | 34,35 | 37,72 | 33,80 | 37,22 | 7,92% | 1.050,00 |
| 19.01.2026 | 35,04 | 35,10 | 34,30 | 34,49 | -3,00% | 23.190,00 |
| 16.01.2026 | 35,92 | 36,46 | 35,50 | 35,56 | -0,53% | 78,00 |
| 15.01.2026 | 35,61 | 36,78 | 35,58 | 35,75 | 0,73% | - |
| 14.01.2026 | 35,04 | 36,40 | 34,80 | 35,49 | 1,55% | 6.281,00 |
| 13.01.2026 | 34,16 | 35,97 | 33,80 | 34,95 | 2,19% | - |
| 12.01.2026 | 33,79 | 34,88 | 33,37 | 34,20 | 0,18% | - |
| 09.01.2026 | 33,41 | 34,44 | 33,34 | 34,14 | 2,22% | 1.000,00 |
| 08.01.2026 | 34,61 | 34,86 | 33,21 | 33,40 | -3,79% | 3.300,00 |
| 07.01.2026 | 33,73 | 34,78 | 33,34 | 34,71 | 2,94% | - |
| 06.01.2026 | 31,73 | 33,97 | 31,64 | 33,72 | 6,46% | - |
| 05.01.2026 | 31,71 | 32,61 | 31,64 | 31,68 | 0,86% | 7.760,00 |
| 02.01.2026 | 29,76 | 31,57 | 29,74 | 31,41 | 3,19% | 64.395,00 |
| 30.12.2025 | 30,40 | 30,58 | 30,21 | 30,44 | 0,26% | - |
| 29.12.2025 | 30,38 | 30,55 | 29,99 | 30,36 | -0,49% | - |
| 23.12.2025 | 30,91 | 31,06 | 30,49 | 30,51 | -2,05% | - |
| 22.12.2025 | 31,42 | 31,69 | 30,65 | 31,15 | 0,68% | - |
| 19.12.2025 | 30,94 | 31,57 | 30,74 | 30,94 | 0,50% | - |
| 18.12.2025 | 31,00 | 31,69 | 30,71 | 30,78 | -0,18% | - |
| 17.12.2025 | 31,68 | 31,82 | 30,76 | 30,84 | -1,71% | - |
| 16.12.2025 | 31,44 | 31,71 | 30,82 | 31,37 | -1,03% | 40,00 |
| 15.12.2025 | 32,95 | 33,28 | 31,60 | 31,70 | -4,36% | 30,00 |
| 12.12.2025 | 34,41 | 34,72 | 32,96 | 33,14 | -1,22% | 200,00 |
| 11.12.2025 | 34,19 | 34,53 | 33,31 | 33,55 | -3,37% | 100,00 |
| 10.12.2025 | 34,36 | 34,72 | 33,98 | 34,72 | 0,10% | - |
| 09.12.2025 | 34,23 | 34,96 | 33,95 | 34,69 | 1,17% | - |
| 08.12.2025 | 33,57 | 34,31 | 33,33 | 34,29 | 1,86% | - |
| 05.12.2025 | 32,35 | 34,08 | 32,32 | 33,66 | 4,84% | 4.000,00 |
| 04.12.2025 | 32,66 | 32,66 | 32,02 | 32,11 | -1,67% | - |
| 03.12.2025 | 31,97 | 32,70 | 31,70 | 32,65 | 1,97% | - |
| 02.12.2025 | 30,94 | 32,13 | 30,76 | 32,02 | 3,76% | - |
| 01.12.2025 | 30,64 | 31,22 | 30,38 | 30,86 | 1,18% | 200,00 |
| 28.11.2025 | 30,54 | 30,96 | 30,36 | 30,50 | 0,23% | - |
| 26.11.2025 | 30,03 | 30,66 | 29,64 | 30,43 | 1,65% | - |
| 25.11.2025 | 29,98 | 30,05 | 29,20 | 29,94 | -0,08% | - |
| 24.11.2025 | 29,72 | 30,32 | 29,30 | 29,96 | 0,77% | - |
| 21.11.2025 | 27,98 | 29,73 | 27,44 | 29,73 | 6,18% | - |
| 20.11.2025 | 28,82 | 29,37 | 27,79 | 28,00 | -1,25% | - |
| 19.11.2025 | 28,32 | 28,80 | 28,12 | 28,36 | -0,19% | - |
| 18.11.2025 | 28,13 | 28,67 | 27,73 | 28,41 | -0,25% | - |
| 17.11.2025 | 28,46 | 29,25 | 28,08 | 28,48 | 0,42% | - |
| 14.11.2025 | 28,25 | 28,46 | 27,24 | 28,36 | 2,18% | - |
| 13.11.2025 | 29,60 | 29,60 | 27,76 | 27,76 | -6,23% | - |
| 12.11.2025 | 30,40 | 32,53 | 27,82 | 29,60 | -0,24% | 75,00 |
| 11.11.2025 | 29,92 | 30,40 | 29,56 | 29,67 | -0,37% | - |
| 10.11.2025 | 29,87 | 30,39 | 29,71 | 29,78 | 1,71% | - |
| 07.11.2025 | 29,92 | 29,95 | 28,19 | 29,28 | -2,89% | - |
| 06.11.2025 | 30,89 | 31,00 | 29,80 | 30,15 | -3,09% | - |
| 05.11.2025 | 29,74 | 31,14 | 29,67 | 31,11 | 3,53% | - |
| 04.11.2025 | 30,53 | 30,81 | 29,71 | 30,05 | -2,85% | - |
| 03.11.2025 | 30,92 | 31,30 | 30,43 | 30,93 | 0,37% | - |
| 31.10.2025 | 31,50 | 32,54 | 30,48 | 30,82 | -2,76% | - |
| 30.10.2025 | 29,60 | 32,19 | 29,45 | 31,69 | 6,65% | - |
| 29.10.2025 | 29,92 | 30,19 | 29,47 | 29,72 | -1,02% | - |
| 28.10.2025 | 30,39 | 30,40 | 29,24 | 30,02 | -0,81% | - |
| 27.10.2025 | 30,73 | 31,10 | 30,21 | 30,27 | -1,30% | - |
| 24.10.2025 | 30,42 | 31,12 | 30,36 | 30,67 | 1,62% | - |
| 23.10.2025 | 29,94 | 30,31 | 29,39 | 30,18 | 1,58% | - |
| 22.10.2025 | 30,41 | 30,58 | 29,40 | 29,71 | -3,52% | - |
| 21.10.2025 | 30,58 | 31,02 | 30,39 | 30,79 | 2,77% | 100,00 |
| 20.10.2025 | 29,79 | 30,76 | 29,70 | 29,96 | 0,84% | 100,00 |
| 17.10.2025 | 29,27 | 29,75 | 28,50 | 29,71 | 0,41% | - |
| 16.10.2025 | 30,15 | 30,74 | 29,58 | 29,59 | -1,33% | - |
| 15.10.2025 | 30,40 | 31,16 | 29,66 | 29,99 | -0,86% | - |
| 14.10.2025 | 29,60 | 30,79 | 28,85 | 30,25 | 3,21% | - |
| 13.10.2025 | 29,13 | 29,73 | 28,77 | 29,31 | 2,97% | - |
| 10.10.2025 | 30,59 | 30,78 | 28,42 | 28,47 | -5,51% | - |
| 09.10.2025 | 30,80 | 31,21 | 29,95 | 30,13 | -0,61% | - |
| 08.10.2025 | 30,11 | 30,90 | 29,68 | 30,31 | 1,37% | - |
| 07.10.2025 | 30,77 | 31,26 | 29,68 | 29,90 | -2,49% | - |
| 06.10.2025 | 30,67 | 33,11 | 30,65 | 30,67 | 1,20% | - |
| 03.10.2025 | 30,70 | 31,11 | 30,00 | 30,30 | -0,36% | - |
| 02.10.2025 | 29,66 | 30,57 | 29,41 | 30,41 | 3,44% | - |
| 01.10.2025 | 30,35 | 30,50 | 29,19 | 29,40 | -3,18% | - |
| 30.09.2025 | 31,63 | 31,93 | 29,58 | 30,37 | -3,79% | - |
| 29.09.2025 | 30,80 | 32,66 | 30,80 | 31,56 | 4,66% | - |
| 26.09.2025 | 29,95 | 31,64 | 29,27 | 30,16 | 7,05% | 25,00 |
| 25.09.2025 | 28,25 | 28,27 | 27,61 | 28,17 | -0,18% | - |
| 24.09.2025 | 28,09 | 28,76 | 27,99 | 28,22 | 0,84% | - |
| 23.09.2025 | 28,10 | 28,69 | 27,85 | 27,99 | -0,59% | - |
| 22.09.2025 | 28,03 | 28,39 | 27,72 | 28,15 | 0,75% | - |
| 19.09.2025 | 28,34 | 28,47 | 27,74 | 27,94 | -0,94% | - |
| 18.09.2025 | 27,47 | 28,57 | 27,40 | 28,21 | 3,54% | 10.145,00 |
| 17.09.2025 | 27,02 | 28,14 | 26,94 | 27,24 | 0,87% | - |
| 16.09.2025 | 27,41 | 27,72 | 26,83 | 27,01 | -1,50% | - |
| 15.09.2025 | 27,09 | 27,51 | 26,86 | 27,42 | 1,41% | - |
| 12.09.2025 | 27,40 | 27,50 | 26,96 | 27,04 | -1,96% | - |