40,895€
3,19%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 40,06 | 40,77 | 39,92 | 40,77 | 2,03% | - |
| 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% | - |
| 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% | - |