40,840€
1,72%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,61 | 41,41 | 39,47 | 41,09 | 2,47% | 200,00 |
| 21.11.2024 | 39,48 | 40,57 | 39,25 | 40,10 | 1,39% | - |
| 20.11.2024 | 40,13 | 41,10 | 38,97 | 39,55 | -1,09% | - |
| 19.11.2024 | 40,08 | 40,44 | 39,60 | 39,99 | -0,19% | - |
| 18.11.2024 | 39,48 | 40,49 | 39,10 | 40,06 | 2,13% | - |
| 15.11.2024 | 40,22 | 40,58 | 38,48 | 39,23 | -3,49% | - |
| 14.11.2024 | 40,10 | 41,43 | 39,64 | 40,65 | 1,25% | 250,00 |
| 13.11.2024 | 39,53 | 40,30 | 39,08 | 40,15 | 1,36% | - |
| 12.11.2024 | 40,12 | 40,24 | 39,04 | 39,61 | -1,09% | - |
| 11.11.2024 | 41,10 | 42,20 | 39,62 | 40,04 | -2,42% | 60,00 |
| 08.11.2024 | 42,01 | 42,06 | 40,15 | 41,04 | -2,08% | - |
| 07.11.2024 | 43,84 | 43,94 | 40,87 | 41,91 | -3,85% | 600,00 |
| 06.11.2024 | 39,14 | 43,99 | 39,14 | 43,59 | 15,08% | 6,00 |
| 05.11.2024 | 33,27 | 38,47 | 33,23 | 37,88 | 14,44% | 600,00 |
| 04.11.2024 | 33,71 | 34,05 | 32,98 | 33,10 | -3,13% | - |
| 01.11.2024 | 33,59 | 34,56 | 33,56 | 34,17 | 2,77% | - |
| 31.10.2024 | 35,14 | 35,28 | 33,00 | 33,25 | -6,55% | 120,00 |
| 30.10.2024 | 37,53 | 37,57 | 35,12 | 35,58 | -5,92% | - |
| 29.10.2024 | 37,24 | 38,32 | 37,10 | 37,82 | 1,33% | - |
| 28.10.2024 | 37,62 | 37,90 | 36,07 | 37,32 | -0,25% | - |
| 25.10.2024 | 36,10 | 38,46 | 35,99 | 37,42 | 3,66% | - |
| 24.10.2024 | 35,72 | 36,24 | 35,46 | 36,10 | 1,48% | - |
| 23.10.2024 | 36,28 | 36,54 | 35,23 | 35,57 | -2,28% | - |
| 22.10.2024 | 36,84 | 37,07 | 35,92 | 36,40 | -1,62% | - |
| 21.10.2024 | 37,01 | 37,33 | 36,48 | 37,00 | -0,58% | - |
| 18.10.2024 | 37,30 | 37,68 | 37,10 | 37,22 | -0,25% | - |
| 17.10.2024 | 37,10 | 38,45 | 37,09 | 37,31 | 0,48% | - |
| 16.10.2024 | 37,01 | 37,73 | 36,91 | 37,13 | 0,38% | - |
| 15.10.2024 | 37,90 | 38,34 | 36,80 | 36,99 | -2,38% | - |
| 14.10.2024 | 37,33 | 37,95 | 37,05 | 37,89 | 1,38% | - |
| 11.10.2024 | 36,84 | 37,70 | 36,51 | 37,38 | 1,36% | - |
| 10.10.2024 | 36,38 | 37,03 | 35,87 | 36,88 | 1,07% | - |
| 09.10.2024 | 35,89 | 36,79 | 35,63 | 36,49 | 1,39% | - |
| 08.10.2024 | 36,14 | 36,23 | 35,54 | 35,99 | -0,64% | 1.200,00 |
| 07.10.2024 | 36,11 | 36,33 | 35,65 | 36,22 | 0,26% | - |
| 04.10.2024 | 35,38 | 36,68 | 35,31 | 36,12 | 2,27% | - |
| 03.10.2024 | 36,03 | 36,21 | 35,14 | 35,32 | -2,09% | - |
| 02.10.2024 | 34,73 | 36,36 | 34,59 | 36,08 | 3,54% | - |
| 01.10.2024 | 36,08 | 36,43 | 34,77 | 34,84 | -3,65% | - |
| 30.09.2024 | 36,56 | 36,68 | 35,07 | 36,16 | -1,43% | - |
| 27.09.2024 | 36,46 | 37,27 | 36,29 | 36,69 | 0,59% | - |
| 26.09.2024 | 35,89 | 36,72 | 35,42 | 36,47 | 3,34% | - |
| 25.09.2024 | 34,75 | 35,64 | 34,64 | 35,29 | 1,02% | - |
| 24.09.2024 | 35,43 | 35,88 | 34,92 | 34,94 | -1,26% | - |
| 23.09.2024 | 35,41 | 35,79 | 35,18 | 35,38 | 0,21% | - |
| 20.09.2024 | 36,64 | 36,70 | 35,04 | 35,31 | -3,96% | - |
| 19.09.2024 | 35,69 | 37,39 | 35,62 | 36,76 | 4,18% | - |
| 18.09.2024 | 35,16 | 36,33 | 34,94 | 35,29 | 0,34% | - |
| 17.09.2024 | 35,21 | 36,22 | 35,05 | 35,17 | -0,13% | - |
| 16.09.2024 | 35,72 | 35,84 | 34,62 | 35,21 | -1,74% | - |
| 13.09.2024 | 36,02 | 36,64 | 35,79 | 35,84 | -0,57% | - |
| 12.09.2024 | 37,41 | 37,47 | 35,94 | 36,04 | -3,38% | - |
| 11.09.2024 | 35,94 | 37,40 | 35,50 | 37,30 | 2,83% | - |
| 10.09.2024 | 36,43 | 36,89 | 35,59 | 36,28 | -0,92% | - |
| 09.09.2024 | 36,37 | 37,18 | 36,37 | 36,61 | 1,15% | 200,00 |
| 06.09.2024 | 36,95 | 37,15 | 36,01 | 36,20 | -2,68% | 108,00 |
| 05.09.2024 | 37,91 | 38,33 | 37,09 | 37,19 | -1,80% | - |
| 04.09.2024 | 38,28 | 38,77 | 37,80 | 37,87 | -2,03% | - |
| 03.09.2024 | 42,04 | 42,23 | 38,51 | 38,66 | -8,45% | - |
| 02.09.2024 | 42,15 | 42,27 | 41,95 | 42,23 | 0,02% | - |
| 30.08.2024 | 41,67 | 42,97 | 41,65 | 42,22 | 1,92% | - |
| 29.08.2024 | 40,41 | 42,35 | 40,39 | 41,42 | 1,58% | - |
| 28.08.2024 | 41,30 | 41,45 | 40,55 | 40,78 | -1,02% | - |
| 27.08.2024 | 41,12 | 41,44 | 40,67 | 41,20 | 0,21% | - |
| 26.08.2024 | 41,16 | 41,75 | 40,91 | 41,11 | -0,18% | - |
| 23.08.2024 | 39,98 | 41,50 | 39,97 | 41,19 | 3,29% | - |
| 22.08.2024 | 41,27 | 41,56 | 39,68 | 39,88 | -3,43% | - |
| 21.08.2024 | 41,04 | 41,57 | 40,85 | 41,29 | 0,62% | - |
| 20.08.2024 | 41,80 | 42,22 | 40,77 | 41,04 | -1,70% | - |
| 19.08.2024 | 41,25 | 41,84 | 40,91 | 41,75 | 0,86% | - |
| 16.08.2024 | 41,50 | 41,67 | 40,97 | 41,39 | -0,06% | - |
| 15.08.2024 | 39,69 | 41,62 | 39,54 | 41,42 | 4,77% | 180,00 |
| 14.08.2024 | 40,80 | 40,92 | 39,15 | 39,53 | -3,17% | 144,00 |
| 13.08.2024 | 39,64 | 40,97 | 39,60 | 40,83 | 3,17% | - |
| 12.08.2024 | 40,12 | 40,34 | 39,23 | 39,57 | -1,06% | - |
| 09.08.2024 | 40,67 | 40,94 | 39,63 | 40,00 | -1,47% | - |
| 08.08.2024 | 38,90 | 40,95 | 38,76 | 40,59 | 3,85% | - |
| 07.08.2024 | 39,80 | 41,45 | 38,99 | 39,09 | -1,09% | - |
| 06.08.2024 | 42,33 | 42,36 | 39,52 | 39,52 | -3,40% | - |
| 05.08.2024 | 39,87 | 41,65 | 39,05 | 40,91 | -1,91% | - |
| 02.08.2024 | 44,02 | 44,18 | 41,37 | 41,70 | -6,31% | - |
| 01.08.2024 | 47,53 | 47,55 | 43,86 | 44,51 | -5,60% | - |
| 31.07.2024 | 47,32 | 47,99 | 46,07 | 47,15 | 2,96% | - |
| 30.07.2024 | 47,54 | 48,16 | 45,55 | 45,80 | -3,68% | - |
| 29.07.2024 | 47,96 | 48,76 | 47,55 | 47,55 | -0,28% | - |
| 26.07.2024 | 47,11 | 48,17 | 47,11 | 47,68 | 1,49% | - |
| 25.07.2024 | 47,77 | 48,18 | 46,59 | 46,98 | -1,61% | - |
| 24.07.2024 | 49,03 | 49,22 | 47,24 | 47,75 | -3,64% | - |
| 23.07.2024 | 51,42 | 51,77 | 49,41 | 49,56 | -4,07% | - |
| 22.07.2024 | 51,14 | 52,30 | 50,69 | 51,66 | 1,21% | - |
| 19.07.2024 | 53,77 | 54,05 | 51,00 | 51,04 | -4,69% | - |
| 18.07.2024 | 53,47 | 55,07 | 52,47 | 53,55 | 0,77% | 50,00 |
| 17.07.2024 | 50,17 | 56,64 | 48,75 | 53,14 | 6,44% | - |
| 16.07.2024 | 50,31 | 50,60 | 49,50 | 49,93 | -0,57% | - |
| 15.07.2024 | 50,15 | 50,66 | 49,37 | 50,21 | 0,47% | 300,00 |
| 12.07.2024 | 48,64 | 50,52 | 48,52 | 49,98 | 2,50% | - |
| 11.07.2024 | 50,63 | 51,00 | 48,73 | 48,76 | -4,14% | - |
| 10.07.2024 | 49,59 | 51,10 | 49,46 | 50,86 | 2,61% | - |
| 09.07.2024 | 49,49 | 49,75 | 48,97 | 49,57 | 0,34% | - |
| 08.07.2024 | 48,93 | 50,09 | 48,78 | 49,40 | 0,81% | - |