73,230€
-1,37%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 71,93 | 72,21 | 71,93 | 72,10 | -3,62% | - |
| 03.06.2026 | 74,58 | 76,54 | 71,82 | 74,80 | 2,73% | 760,00 |
| 02.06.2026 | 69,36 | 73,65 | 68,84 | 72,82 | 6,01% | 3.150,00 |
| 01.06.2026 | 68,99 | 69,66 | 65,25 | 68,69 | 0,18% | 1.500,00 |
| 29.05.2026 | 69,80 | 71,05 | 67,96 | 68,57 | -1,34% | 8.894,00 |
| 28.05.2026 | 69,09 | 70,42 | 68,27 | 69,50 | -0,44% | 1.305,00 |
| 27.05.2026 | 73,74 | 74,15 | 67,89 | 69,81 | -9,72% | 4.106,00 |
| 26.05.2026 | 75,74 | 79,55 | 71,33 | 77,32 | 0,08% | 2.762,00 |
| 25.05.2026 | 75,25 | 77,78 | 75,24 | 77,26 | 4,68% | 1.258,00 |
| 22.05.2026 | 73,70 | 77,42 | 71,94 | 73,80 | 5,46% | 4.811,00 |
| 21.05.2026 | 60,45 | 70,99 | 60,27 | 69,98 | 14,93% | 4.207,00 |
| 20.05.2026 | 57,64 | 60,90 | 57,64 | 60,89 | 5,90% | - |
| 19.05.2026 | 57,94 | 58,97 | 56,49 | 57,50 | -1,09% | 14.989,00 |
| 18.05.2026 | 60,90 | 62,05 | 57,23 | 58,14 | -4,93% | 1.725,00 |
| 15.05.2026 | 61,70 | 62,32 | 60,37 | 61,15 | -3,49% | 8.951,00 |
| 14.05.2026 | 65,11 | 65,18 | 62,33 | 63,36 | -0,58% | 1.120,00 |
| 13.05.2026 | 61,74 | 64,54 | 61,73 | 63,73 | 4,35% | 640,00 |
| 12.05.2026 | 63,00 | 63,33 | 59,53 | 61,08 | -4,10% | 6.650,00 |
| 11.05.2026 | 63,22 | 65,16 | 62,46 | 63,69 | 1,15% | 1.995,00 |
| 08.05.2026 | 60,60 | 63,82 | 60,06 | 62,96 | 4,21% | 3.795,00 |
| 07.05.2026 | 61,44 | 64,75 | 58,66 | 60,42 | -1,71% | 2.000,00 |
| 06.05.2026 | 64,25 | 67,11 | 59,51 | 61,47 | -2,90% | 11.573,00 |
| 05.05.2026 | 59,57 | 63,68 | 57,86 | 63,30 | 9,18% | 1.850,00 |
| 04.05.2026 | 55,56 | 60,67 | 54,52 | 57,98 | 5,28% | - |
| 30.04.2026 | 53,55 | 55,30 | 53,27 | 55,07 | 2,47% | - |
| 29.04.2026 | 51,49 | 54,44 | 51,12 | 53,74 | 5,75% | - |
| 28.04.2026 | 51,23 | 51,28 | 48,97 | 50,82 | -1,31% | 7.650,00 |
| 27.04.2026 | 53,14 | 53,35 | 50,45 | 51,50 | -2,33% | - |
| 24.04.2026 | 54,00 | 55,84 | 52,43 | 52,73 | 0,13% | - |
| 23.04.2026 | 51,04 | 54,41 | 50,45 | 52,66 | 2,21% | - |
| 22.04.2026 | 50,60 | 52,24 | 50,15 | 51,52 | 2,25% | - |
| 21.04.2026 | 50,62 | 51,74 | 49,84 | 50,38 | 1,15% | 2.730,00 |
| 20.04.2026 | 47,13 | 50,95 | 46,88 | 49,81 | 8,06% | 1.150,00 |
| 17.04.2026 | 42,75 | 46,55 | 42,73 | 46,09 | 7,79% | 1.760,00 |
| 16.04.2026 | 41,06 | 43,23 | 40,86 | 42,76 | 4,91% | - |
| 15.04.2026 | 41,10 | 41,40 | 40,18 | 40,76 | -0,54% | 9.408,00 |
| 14.04.2026 | 41,73 | 42,21 | 40,93 | 40,98 | -1,63% | - |
| 13.04.2026 | 41,55 | 42,27 | 41,16 | 41,66 | 0,10% | - |
| 10.04.2026 | 41,68 | 42,69 | 41,57 | 41,62 | 0,12% | 1.890,00 |
| 09.04.2026 | 40,83 | 42,08 | 40,11 | 41,57 | 1,49% | - |
| 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% | - |