40,825€
-0,32%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 40,83 | 40,95 | 40,83 | 40,86 | -0,23% | - |
| 08.04.2026 | 39,38 | 41,11 | 38,79 | 40,96 | 8,00% | - |
| 07.04.2026 | 37,65 | 37,93 | 36,68 | 37,93 | 0,11% | - |
| 02.04.2026 | 37,67 | 38,56 | 37,09 | 37,89 | -0,81% | - |
| 01.04.2026 | 38,64 | 39,41 | 37,91 | 38,20 | -0,78% | - |
| 31.03.2026 | 36,35 | 38,65 | 36,25 | 38,50 | 6,56% | - |
| 30.03.2026 | 37,43 | 38,21 | 35,42 | 36,13 | -2,97% | - |
| 27.03.2026 | 38,78 | 38,82 | 37,02 | 37,23 | -3,84% | - |
| 26.03.2026 | 40,30 | 40,31 | 38,55 | 38,72 | -4,28% | 8.400,00 |
| 25.03.2026 | 40,09 | 41,26 | 39,95 | 40,45 | 0,57% | - |
| 24.03.2026 | 37,90 | 40,49 | 37,51 | 40,22 | 6,16% | - |
| 23.03.2026 | 36,86 | 38,36 | 36,58 | 37,88 | 1,61% | - |
| 20.03.2026 | 37,29 | 38,37 | 36,94 | 37,28 | -0,40% | - |
| 19.03.2026 | 36,88 | 37,47 | 35,91 | 37,43 | 1,09% | - |
| 18.03.2026 | 37,71 | 38,15 | 36,99 | 37,03 | -1,28% | 1.560,00 |
| 17.03.2026 | 38,00 | 38,74 | 37,29 | 37,51 | -1,16% | - |
| 16.03.2026 | 36,97 | 38,41 | 36,87 | 37,95 | 3,58% | 1.230,00 |
| 13.03.2026 | 36,08 | 36,82 | 35,97 | 36,64 | 1,41% | - |
| 12.03.2026 | 36,59 | 37,47 | 35,62 | 36,13 | -5,38% | 8.467,00 |
| 11.03.2026 | 40,09 | 41,03 | 37,31 | 38,18 | -4,85% | 1.040,00 |
| 10.03.2026 | 40,80 | 41,48 | 40,01 | 40,13 | -1,44% | - |
| 09.03.2026 | 39,91 | 40,86 | 38,60 | 40,71 | 1,04% | - |
| 06.03.2026 | 41,74 | 41,89 | 39,93 | 40,29 | -3,24% | - |
| 05.03.2026 | 40,93 | 43,12 | 40,43 | 41,64 | 1,87% | - |
| 04.03.2026 | 40,34 | 41,33 | 40,06 | 40,88 | 1,50% | - |
| 03.03.2026 | 41,87 | 42,05 | 40,27 | 40,27 | -5,62% | - |
| 02.03.2026 | 39,66 | 42,82 | 39,01 | 42,67 | 5,99% | - |
| 27.02.2026 | 39,68 | 40,27 | 38,58 | 40,26 | 1,47% | - |
| 26.02.2026 | 41,36 | 42,03 | 38,93 | 39,68 | -4,14% | - |
| 25.02.2026 | 40,36 | 41,48 | 40,33 | 41,39 | 2,34% | - |
| 24.02.2026 | 39,31 | 40,68 | 39,17 | 40,45 | 3,27% | - |
| 23.02.2026 | 38,80 | 39,49 | 38,68 | 39,17 | -0,05% | - |
| 20.02.2026 | 38,94 | 40,03 | 38,33 | 39,19 | 1,48% | - |
| 19.02.2026 | 39,53 | 39,81 | 38,58 | 38,62 | -2,12% | - |
| 18.02.2026 | 40,63 | 41,16 | 39,14 | 39,45 | -3,05% | - |
| 17.02.2026 | 41,17 | 41,69 | 40,09 | 40,69 | -1,43% | - |
| 16.02.2026 | 41,39 | 41,54 | 41,13 | 41,28 | -0,15% | - |
| 13.02.2026 | 40,99 | 42,14 | 40,26 | 41,34 | 0,76% | - |
| 12.02.2026 | 40,67 | 42,82 | 40,37 | 41,03 | 0,02% | - |
| 11.02.2026 | 35,00 | 41,11 | 34,94 | 41,02 | 16,52% | 1.390,00 |
| 10.02.2026 | 36,50 | 36,96 | 35,03 | 35,21 | -3,63% | 90,00 |
| 09.02.2026 | 36,25 | 36,63 | 35,84 | 36,53 | 0,74% | - |
| 06.02.2026 | 34,59 | 36,42 | 34,53 | 36,26 | 4,53% | - |
| 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% | - |