32,155€
-6,06%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,12 | 32,98 | 31,58 | 32,11 | -6,34% | 3.016,00 |
| 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% | - |
| 11.03.2025 | 36,53 | 37,13 | 33,08 | 34,11 | -7,94% | 4.059,00 |
| 10.03.2025 | 36,71 | 38,51 | 36,08 | 37,05 | 0,50% | - |
| 07.03.2025 | 35,57 | 37,06 | 35,24 | 36,87 | 3,55% | - |
| 06.03.2025 | 35,36 | 35,67 | 34,39 | 35,60 | 0,51% | - |
| 05.03.2025 | 35,73 | 35,78 | 34,20 | 35,42 | 0,08% | - |
| 04.03.2025 | 35,33 | 36,49 | 34,64 | 35,39 | 0,58% | - |
| 03.03.2025 | 37,41 | 37,53 | 35,01 | 35,19 | -5,82% | - |
| 28.02.2025 | 36,88 | 37,84 | 36,48 | 37,36 | 1,34% | - |
| 27.02.2025 | 39,06 | 39,48 | 36,87 | 36,87 | -4,84% | - |
| 26.02.2025 | 38,96 | 39,75 | 38,25 | 38,74 | 0,22% | - |
| 25.02.2025 | 39,63 | 40,21 | 38,55 | 38,66 | -2,56% | 80,00 |
| 24.02.2025 | 40,58 | 41,04 | 39,63 | 39,67 | -2,17% | - |
| 21.02.2025 | 42,50 | 42,98 | 40,19 | 40,55 | -4,42% | - |
| 20.02.2025 | 43,75 | 45,60 | 42,17 | 42,43 | -3,39% | - |
| 19.02.2025 | 44,03 | 44,58 | 43,28 | 43,92 | -0,24% | - |
| 18.02.2025 | 41,45 | 44,12 | 41,35 | 44,02 | 6,77% | - |
| 17.02.2025 | 41,28 | 41,30 | 41,18 | 41,23 | 0,18% | - |
| 14.02.2025 | 41,00 | 42,16 | 40,75 | 41,16 | 0,54% | 1.000,00 |
| 13.02.2025 | 42,01 | 43,06 | 40,63 | 40,94 | -2,29% | - |
| 12.02.2025 | 38,72 | 41,92 | 38,60 | 41,90 | 8,21% | 2.210,00 |
| 11.02.2025 | 36,99 | 39,19 | 34,05 | 38,72 | 5,76% | - |
| 10.02.2025 | 37,44 | 38,26 | 36,45 | 36,61 | -1,64% | - |
| 07.02.2025 | 37,21 | 37,69 | 36,34 | 37,22 | 0,15% | - |
| 06.02.2025 | 39,15 | 39,33 | 37,15 | 37,16 | -4,69% | 3.400,00 |
| 05.02.2025 | 38,75 | 39,48 | 37,89 | 38,99 | -0,15% | - |
| 04.02.2025 | 40,10 | 40,12 | 38,69 | 39,05 | -2,87% | - |
| 03.02.2025 | 39,55 | 40,93 | 39,46 | 40,21 | 0,59% | - |
| 31.01.2025 | 40,22 | 40,94 | 39,59 | 39,97 | 0,24% | - |
| 30.01.2025 | 39,93 | 40,46 | 39,31 | 39,88 | 0,31% | - |
| 29.01.2025 | 40,25 | 40,36 | 39,42 | 39,75 | 0,62% | - |
| 28.01.2025 | 39,50 | 39,93 | 38,75 | 39,51 | 0,55% | - |
| 27.01.2025 | 38,90 | 39,64 | 38,14 | 39,29 | -1,08% | - |
| 24.01.2025 | 39,78 | 40,22 | 39,05 | 39,72 | -0,74% | - |
| 23.01.2025 | 40,59 | 40,65 | 39,64 | 40,02 | -1,61% | - |
| 22.01.2025 | 41,26 | 41,62 | 40,59 | 40,67 | -0,68% | - |
| 21.01.2025 | 41,75 | 42,08 | 40,74 | 40,95 | -1,86% | - |
| 20.01.2025 | 41,99 | 42,07 | 41,69 | 41,73 | -0,51% | - |
| 17.01.2025 | 39,85 | 43,27 | 39,83 | 41,94 | 5,54% | - |
| 16.01.2025 | 40,77 | 41,32 | 39,52 | 39,74 | -2,18% | - |
| 15.01.2025 | 40,06 | 41,17 | 39,92 | 40,63 | 1,68% | - |
| 14.01.2025 | 40,00 | 40,47 | 39,28 | 39,96 | 0,14% | - |
| 13.01.2025 | 39,89 | 40,08 | 39,14 | 39,90 | -0,19% | - |
| 10.01.2025 | 40,30 | 40,41 | 38,81 | 39,98 | -0,77% | - |
| 09.01.2025 | 40,33 | 40,35 | 40,28 | 40,29 | -0,19% | - |
| 08.01.2025 | 42,15 | 42,40 | 40,26 | 40,36 | -4,08% | - |
| 07.01.2025 | 42,00 | 42,77 | 41,65 | 42,08 | -0,18% | - |
| 06.01.2025 | 41,93 | 43,38 | 41,87 | 42,15 | 0,63% | - |
| 03.01.2025 | 41,49 | 42,30 | 41,22 | 41,89 | 1,17% | - |
| 02.01.2025 | 41,54 | 42,89 | 41,26 | 41,40 | -1,30% | - |
| 30.12.2024 | 42,26 | 42,34 | 41,93 | 41,95 | -1,07% | - |
| 27.12.2024 | 42,75 | 42,89 | 41,80 | 42,40 | 0,21% | - |
| 23.12.2024 | 40,26 | 43,08 | 40,07 | 42,31 | 5,78% | - |
| 20.12.2024 | 39,69 | 40,86 | 39,00 | 40,00 | 0,45% | - |
| 19.12.2024 | 40,79 | 41,11 | 39,67 | 39,82 | -2,56% | - |
| 18.12.2024 | 41,77 | 43,58 | 40,74 | 40,87 | -2,26% | - |
| 17.12.2024 | 41,81 | 42,68 | 41,68 | 41,81 | -0,02% | - |
| 16.12.2024 | 41,76 | 42,33 | 40,96 | 41,82 | 0,07% | - |
| 13.12.2024 | 42,22 | 42,44 | 41,34 | 41,79 | -0,51% | - |
| 12.12.2024 | 41,66 | 42,38 | 41,27 | 42,01 | 0,53% | - |
| 11.12.2024 | 42,07 | 42,62 | 41,35 | 41,79 | -0,50% | - |
| 10.12.2024 | 42,59 | 42,84 | 41,71 | 42,00 | -1,64% | - |
| 09.12.2024 | 42,56 | 44,13 | 42,19 | 42,70 | 0,49% | - |
| 06.12.2024 | 41,90 | 42,99 | 41,58 | 42,49 | 1,53% | - |
| 05.12.2024 | 42,13 | 42,51 | 41,65 | 41,85 | -0,86% | - |
| 04.12.2024 | 42,36 | 43,53 | 41,91 | 42,21 | -0,62% | 55,00 |
| 03.12.2024 | 43,03 | 43,10 | 41,93 | 42,48 | -1,12% | - |
| 02.12.2024 | 41,09 | 43,14 | 40,99 | 42,96 | 5,00% | 20,00 |
| 29.11.2024 | 40,65 | 41,31 | 40,39 | 40,91 | 0,48% | - |
| 28.11.2024 | 40,70 | 40,78 | 40,65 | 40,72 | 0,35% | - |
| 27.11.2024 | 42,02 | 42,45 | 40,43 | 40,58 | -3,59% | - |
| 26.11.2024 | 42,93 | 43,43 | 41,81 | 42,09 | -1,73% | - |
| 25.11.2024 | 41,21 | 43,11 | 40,88 | 42,83 | 4,22% | - |
| 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% | - |