31,500€
-8,43%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,74 | 32,74 | 30,58 | 31,64 | -3,51% | 2.000,00 |
| 31.07.2025 | 34,58 | 34,65 | 32,60 | 32,79 | -5,07% | - |
| 30.07.2025 | 34,99 | 35,60 | 34,25 | 34,54 | -1,09% | - |
| 29.07.2025 | 35,21 | 35,87 | 34,88 | 34,92 | -0,53% | - |
| 28.07.2025 | 34,29 | 35,40 | 34,29 | 35,10 | 3,10% | - |
| 25.07.2025 | 33,43 | 34,14 | 32,90 | 34,05 | 1,93% | - |
| 24.07.2025 | 34,26 | 34,27 | 33,15 | 33,40 | -2,08% | - |
| 23.07.2025 | 33,98 | 34,55 | 33,60 | 34,11 | -0,48% | - |
| 22.07.2025 | 34,66 | 35,00 | 33,92 | 34,28 | -1,22% | - |
| 21.07.2025 | 34,75 | 35,65 | 34,54 | 34,70 | 0,01% | - |
| 18.07.2025 | 34,88 | 35,27 | 34,25 | 34,70 | -0,52% | 200,00 |
| 17.07.2025 | 34,65 | 35,15 | 34,26 | 34,88 | 1,29% | - |
| 16.07.2025 | 34,58 | 34,79 | 33,40 | 34,43 | -0,75% | 16.450,00 |
| 15.07.2025 | 34,71 | 35,35 | 34,54 | 34,69 | 0,33% | 5.684,00 |
| 14.07.2025 | 35,13 | 35,20 | 34,18 | 34,58 | -2,04% | 4.344,00 |
| 11.07.2025 | 35,19 | 35,70 | 34,89 | 35,30 | 0,11% | - |
| 10.07.2025 | 34,84 | 35,85 | 34,81 | 35,26 | 0,81% | 2.487,00 |
| 09.07.2025 | 35,64 | 36,10 | 34,46 | 34,97 | -1,59% | - |
| 08.07.2025 | 33,26 | 35,77 | 33,19 | 35,54 | 6,89% | 4.000,00 |
| 07.07.2025 | 33,64 | 33,83 | 33,03 | 33,25 | -0,89% | 1.166,00 |
| 04.07.2025 | 33,67 | 33,67 | 33,50 | 33,55 | -0,94% | - |
| 03.07.2025 | 33,57 | 34,13 | 33,44 | 33,87 | 1,15% | - |
| 02.07.2025 | 33,57 | 33,67 | 32,98 | 33,48 | 0,09% | - |
| 01.07.2025 | 32,34 | 34,38 | 32,12 | 33,45 | 3,16% | - |
| 30.06.2025 | 32,95 | 33,02 | 32,31 | 32,43 | -1,11% | - |
| 27.06.2025 | 33,07 | 33,32 | 32,53 | 32,79 | -0,94% | - |
| 26.06.2025 | 33,09 | 33,22 | 32,79 | 33,10 | 0,08% | - |
| 25.06.2025 | 33,68 | 33,88 | 32,70 | 33,08 | -1,74% | - |
| 24.06.2025 | 33,11 | 33,95 | 33,11 | 33,66 | 2,43% | - |
| 23.06.2025 | 32,49 | 33,68 | 32,46 | 32,86 | 1,03% | 70,00 |
| 20.06.2025 | 32,18 | 32,85 | 31,56 | 32,53 | 1,83% | - |
| 19.06.2025 | 32,29 | 32,30 | 31,94 | 31,94 | -1,33% | - |
| 18.06.2025 | 31,91 | 32,47 | 31,64 | 32,37 | 1,57% | - |
| 17.06.2025 | 32,31 | 32,55 | 31,77 | 31,87 | -2,06% | - |
| 16.06.2025 | 31,86 | 32,79 | 31,83 | 32,54 | 2,38% | - |
| 13.06.2025 | 32,64 | 32,66 | 31,72 | 31,79 | -2,90% | - |
| 12.06.2025 | 33,34 | 33,43 | 32,63 | 32,74 | -2,50% | 1.600,00 |
| 11.06.2025 | 34,43 | 34,69 | 33,20 | 33,58 | -2,81% | - |
| 10.06.2025 | 33,60 | 34,65 | 33,48 | 34,55 | 2,83% | - |
| 09.06.2025 | 32,97 | 34,30 | 32,89 | 33,60 | 1,51% | 150,00 |
| 06.06.2025 | 32,97 | 33,82 | 32,96 | 33,10 | 0,98% | 200,00 |
| 05.06.2025 | 32,99 | 33,59 | 32,67 | 32,78 | -0,77% | - |
| 04.06.2025 | 32,44 | 34,18 | 32,34 | 33,03 | 1,90% | 800,00 |
| 03.06.2025 | 31,34 | 32,46 | 31,12 | 32,42 | 3,31% | - |
| 02.06.2025 | 31,25 | 31,59 | 31,00 | 31,38 | -0,49% | - |
| 30.05.2025 | 32,55 | 32,65 | 31,23 | 31,53 | -2,88% | - |
| 29.05.2025 | 33,64 | 33,64 | 32,21 | 32,47 | -0,29% | - |
| 28.05.2025 | 32,81 | 33,10 | 32,47 | 32,56 | -0,66% | - |
| 27.05.2025 | 32,46 | 33,21 | 32,42 | 32,78 | 0,64% | 12,00 |
| 26.05.2025 | 32,33 | 32,59 | 32,32 | 32,57 | 1,23% | - |
| 23.05.2025 | 33,03 | 33,12 | 31,83 | 32,17 | -3,20% | - |
| 22.05.2025 | 33,38 | 33,84 | 33,20 | 33,24 | -0,31% | - |
| 21.05.2025 | 34,35 | 34,49 | 33,25 | 33,34 | -3,89% | - |
| 20.05.2025 | 34,61 | 34,84 | 34,27 | 34,69 | -0,36% | - |
| 19.05.2025 | 34,93 | 34,96 | 34,27 | 34,82 | -1,87% | - |
| 16.05.2025 | 35,28 | 35,64 | 34,91 | 35,48 | 0,44% | - |
| 15.05.2025 | 35,64 | 35,72 | 34,94 | 35,33 | -1,44% | - |
| 14.05.2025 | 35,57 | 35,87 | 34,97 | 35,84 | 1,00% | - |
| 13.05.2025 | 34,97 | 35,70 | 34,90 | 35,49 | 0,88% | - |
| 12.05.2025 | 33,08 | 35,61 | 33,05 | 35,18 | 8,87% | - |
| 09.05.2025 | 32,08 | 32,50 | 31,95 | 32,31 | 0,98% | - |
| 08.05.2025 | 31,54 | 32,49 | 31,33 | 32,00 | 2,47% | 80,00 |
| 07.05.2025 | 30,88 | 31,41 | 30,40 | 31,23 | 1,74% | - |
| 06.05.2025 | 31,52 | 32,66 | 30,28 | 30,69 | -3,13% | - |
| 05.05.2025 | 31,94 | 32,18 | 31,57 | 31,68 | -1,57% | 40,00 |
| 02.05.2025 | 31,10 | 32,36 | 30,91 | 32,19 | 3,99% | - |
| 30.04.2025 | 30,39 | 31,01 | 29,57 | 30,95 | 1,68% | - |
| 29.04.2025 | 30,95 | 31,04 | 30,21 | 30,44 | -1,31% | - |
| 28.04.2025 | 30,85 | 31,45 | 30,26 | 30,85 | -0,66% | - |
| 25.04.2025 | 31,08 | 31,30 | 30,42 | 31,05 | 0,91% | - |
| 24.04.2025 | 29,10 | 31,04 | 28,81 | 30,77 | 5,38% | - |
| 23.04.2025 | 28,57 | 30,30 | 28,28 | 29,20 | 5,21% | 4.350,00 |
| 22.04.2025 | 27,13 | 27,88 | 27,13 | 27,76 | -0,41% | - |
| 17.04.2025 | 28,20 | 28,36 | 27,56 | 27,87 | 0,38% | - |
| 16.04.2025 | 28,78 | 29,36 | 26,91 | 27,77 | -6,14% | - |
| 15.04.2025 | 29,55 | 30,33 | 29,37 | 29,58 | -0,14% | 100,00 |
| 14.04.2025 | 30,35 | 30,67 | 29,13 | 29,62 | 0,83% | - |
| 11.04.2025 | 30,37 | 30,52 | 28,40 | 29,38 | -2,64% | - |
| 10.04.2025 | 32,57 | 32,62 | 29,26 | 30,17 | -8,63% | - |
| 09.04.2025 | 26,81 | 33,36 | 26,81 | 33,02 | 19,06% | 102,00 |
| 08.04.2025 | 29,66 | 30,56 | 27,17 | 27,74 | -5,94% | 400,00 |
| 07.04.2025 | 27,15 | 31,43 | 26,70 | 29,49 | 2,33% | 50,00 |
| 04.04.2025 | 30,98 | 31,23 | 28,79 | 28,82 | -7,56% | 236,00 |
| 03.04.2025 | 32,12 | 32,98 | 31,13 | 31,17 | -9,07% | 6.016,00 |
| 02.04.2025 | 33,25 | 34,51 | 32,67 | 34,28 | 2,77% | - |
| 01.04.2025 | 34,51 | 34,82 | 32,90 | 33,36 | -2,29% | - |
| 31.03.2025 | 33,85 | 35,21 | 33,10 | 34,14 | 1,11% | - |
| 28.03.2025 | 35,14 | 35,40 | 33,46 | 33,76 | -4,83% | 1.002,00 |
| 27.03.2025 | 36,04 | 36,14 | 34,82 | 35,48 | -0,92% | 1.000,00 |
| 26.03.2025 | 36,14 | 36,49 | 35,60 | 35,81 | -1,30% | - |
| 25.03.2025 | 36,80 | 36,88 | 35,68 | 36,28 | -0,93% | - |
| 24.03.2025 | 35,93 | 37,11 | 35,92 | 36,62 | 4,78% | - |
| 21.03.2025 | 35,21 | 35,92 | 34,20 | 34,95 | -1,35% | - |
| 20.03.2025 | 35,64 | 35,77 | 34,69 | 35,43 | -0,04% | - |
| 19.03.2025 | 35,30 | 35,92 | 35,18 | 35,44 | 0,71% | - |
| 18.03.2025 | 35,37 | 35,54 | 34,77 | 35,19 | -1,59% | - |
| 17.03.2025 | 34,30 | 36,05 | 34,25 | 35,76 | 4,10% | - |
| 14.03.2025 | 34,01 | 34,94 | 33,86 | 34,35 | 1,94% | - |
| 13.03.2025 | 33,72 | 34,70 | 33,35 | 33,70 | -0,33% | - |
| 12.03.2025 | 34,31 | 35,08 | 33,72 | 33,81 | -0,89% | - |