38,645€
-8,90%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 41,25 | 41,36 | 38,42 | 38,62 | -9,11% | - |
| 21.10.2026 | 42,78 | 43,60 | 41,93 | 42,49 | 1,55% | - |
| 20.10.2026 | 40,69 | 43,04 | 40,14 | 41,84 | 1,42% | 7.336,00 |
| 19.10.2026 | 42,53 | 43,31 | 40,76 | 41,26 | -0,73% | 4.058,00 |
| 16.10.2026 | 43,80 | 43,89 | 41,44 | 41,56 | -4,45% | 270,00 |
| 15.10.2026 | 43,03 | 43,58 | 40,72 | 43,50 | -0,64% | - |
| 14.10.2026 | 41,70 | 46,27 | 40,96 | 43,78 | 4,81% | - |
| 13.10.2026 | 42,75 | 43,27 | 41,34 | 41,77 | -3,67% | - |
| 12.10.2026 | 43,28 | 43,88 | 41,94 | 43,36 | 0,72% | - |
| 09.10.2026 | 44,50 | 45,38 | 42,49 | 43,05 | -2,16% | 31,00 |
| 08.10.2026 | 42,88 | 45,85 | 41,91 | 44,00 | 2,53% | 1.605,00 |
| 07.10.2026 | 43,30 | 43,39 | 42,28 | 42,91 | -0,57% | 650,00 |
| 06.10.2026 | 43,49 | 43,96 | 43,10 | 43,16 | -0,30% | 766,00 |
| 05.10.2026 | 44,40 | 44,82 | 42,48 | 43,29 | -2,86% | - |
| 02.10.2026 | 43,55 | 45,22 | 43,45 | 44,56 | 2,83% | - |
| 01.10.2026 | 43,38 | 43,57 | 42,28 | 43,33 | 2,41% | 8.760,00 |
| 30.09.2026 | 42,18 | 42,73 | 41,80 | 42,31 | 0,28% | 13.860,00 |
| 29.09.2026 | 41,87 | 43,07 | 41,87 | 42,20 | 0,43% | 7.600,00 |
| 28.09.2026 | 42,31 | 43,08 | 41,04 | 42,01 | -2,29% | 2.050,00 |
| 25.09.2026 | 41,63 | 43,34 | 41,36 | 43,00 | 3,98% | 2.600,00 |
| 24.09.2026 | 40,64 | 41,38 | 39,71 | 41,35 | 1,48% | 6.211,00 |
| 23.09.2026 | 42,03 | 42,12 | 40,75 | 40,75 | -2,66% | 1.334,00 |
| 22.09.2026 | 42,44 | 43,11 | 41,53 | 41,86 | -1,16% | 2.346,00 |
| 21.09.2026 | 42,23 | 43,05 | 41,74 | 42,35 | 1,97% | 600,00 |
| 18.09.2026 | 40,47 | 41,55 | 39,52 | 41,53 | 4,39% | 7.020,00 |
| 17.09.2026 | 37,88 | 40,96 | 37,87 | 39,79 | 5,99% | - |
| 16.09.2026 | 37,14 | 38,26 | 37,12 | 37,54 | 1,74% | 2.300,00 |
| 15.09.2026 | 37,84 | 38,36 | 36,53 | 36,90 | -2,11% | - |
| 14.09.2026 | 39,56 | 39,61 | 37,68 | 37,69 | -6,94% | 7.100,00 |
| 11.09.2026 | 39,68 | 40,80 | 39,66 | 40,50 | 2,31% | 397,00 |
| 10.09.2026 | 39,50 | 39,85 | 38,04 | 39,59 | 0,20% | - |
| 09.09.2026 | 39,03 | 39,74 | 38,24 | 39,51 | 2,00% | 980,00 |
| 08.09.2026 | 39,52 | 40,38 | 38,65 | 38,73 | -0,42% | - |
| 07.09.2026 | 38,97 | 39,03 | 38,81 | 38,90 | -0,15% | - |
| 04.09.2026 | 38,38 | 39,26 | 38,35 | 38,96 | 1,82% | 10.500,00 |
| 03.09.2026 | 37,87 | 38,28 | 36,77 | 38,26 | 0,82% | - |
| 02.09.2026 | 38,03 | 38,35 | 37,22 | 37,95 | 0,17% | 9.400,00 |
| 01.09.2026 | 38,69 | 38,69 | 37,29 | 37,89 | -1,54% | - |
| 31.08.2026 | 38,70 | 39,33 | 38,23 | 38,48 | -0,51% | - |
| 28.08.2026 | 39,57 | 39,87 | 38,46 | 38,68 | -3,06% | - |
| 27.08.2026 | 39,89 | 40,62 | 39,18 | 39,90 | 1,67% | 24.000,00 |
| 26.08.2026 | 39,41 | 39,61 | 38,79 | 39,24 | -0,13% | 2.054,00 |
| 25.08.2026 | 40,12 | 40,56 | 39,03 | 39,29 | -0,13% | - |
| 24.08.2026 | 40,75 | 40,76 | 39,00 | 39,35 | -4,35% | 4.746,00 |
| 21.08.2026 | 40,59 | 41,52 | 40,21 | 41,14 | 1,61% | - |
| 20.08.2026 | 42,26 | 42,36 | 40,32 | 40,49 | -2,64% | 4.602,00 |
| 19.08.2026 | 42,62 | 43,68 | 41,25 | 41,58 | -3,42% | 4.845,00 |
| 18.08.2026 | 45,52 | 45,88 | 42,80 | 43,06 | -6,80% | - |
| 17.08.2026 | 48,00 | 48,26 | 46,02 | 46,20 | -2,00% | 6.700,00 |
| 14.08.2026 | 45,76 | 47,52 | 45,43 | 47,14 | 3,23% | - |
| 13.08.2026 | 46,37 | 46,54 | 45,56 | 45,67 | -0,79% | - |
| 12.08.2026 | 44,25 | 46,47 | 44,23 | 46,03 | 4,16% | 4.936,00 |
| 11.08.2026 | 43,60 | 44,89 | 43,54 | 44,19 | 1,85% | 2.718,00 |
| 10.08.2026 | 47,24 | 48,20 | 43,37 | 43,39 | -6,92% | 3.963,00 |
| 07.08.2026 | 44,11 | 46,66 | 43,61 | 46,62 | 6,59% | 3.600,00 |
| 06.08.2026 | 42,81 | 45,11 | 41,26 | 43,74 | 2,73% | 1.548,00 |
| 05.08.2026 | 46,79 | 47,10 | 41,12 | 42,57 | -6,34% | 1.012,00 |
| 04.08.2026 | 44,53 | 46,58 | 44,45 | 45,46 | 4,61% | 2.748,00 |
| 03.08.2026 | 44,38 | 44,40 | 41,95 | 43,45 | 0,28% | 504,00 |
| 31.07.2026 | 45,17 | 46,73 | 43,32 | 43,33 | 0,02% | 1.485,00 |
| 30.07.2026 | 41,50 | 44,09 | 41,15 | 43,32 | 5,27% | 5.530,00 |
| 29.07.2026 | 42,47 | 51,00 | 40,80 | 41,15 | -4,33% | 6.860,00 |
| 28.07.2026 | 45,27 | 45,99 | 42,79 | 43,02 | -7,90% | - |
| 27.07.2026 | 48,07 | 48,90 | 44,57 | 46,70 | -0,77% | 2.525,00 |
| 24.07.2026 | 49,72 | 50,24 | 46,62 | 47,07 | -5,90% | 234,00 |
| 23.07.2026 | 51,00 | 51,66 | 49,58 | 50,02 | -2,45% | 215,00 |
| 22.07.2026 | 51,75 | 52,29 | 50,32 | 51,28 | -1,31% | 552,00 |
| 21.07.2026 | 50,45 | 52,55 | 50,45 | 51,96 | 4,53% | - |
| 20.07.2026 | 50,49 | 52,04 | 49,61 | 49,70 | -1,30% | 5.609,00 |
| 17.07.2026 | 49,65 | 51,61 | 48,31 | 50,36 | -1,26% | 7.049,00 |
| 16.07.2026 | 53,33 | 53,44 | 49,89 | 51,01 | -4,77% | 21,00 |
| 15.07.2026 | 56,62 | 56,75 | 51,91 | 53,56 | -3,50% | 40,00 |
| 14.07.2026 | 56,68 | 59,03 | 55,34 | 55,50 | -1,16% | 116,00 |
| 13.07.2026 | 59,07 | 59,09 | 56,09 | 56,15 | -7,05% | 1.750,00 |
| 10.07.2026 | 60,75 | 61,10 | 59,84 | 60,41 | -0,89% | - |
| 09.07.2026 | 59,67 | 63,06 | 59,54 | 60,95 | 2,40% | 1.316,00 |
| 08.07.2026 | 57,58 | 59,88 | 55,37 | 59,52 | 3,80% | 5.905,00 |
| 07.07.2026 | 58,98 | 59,89 | 55,42 | 57,34 | -4,70% | 14.634,00 |
| 06.07.2026 | 62,70 | 63,40 | 59,71 | 60,17 | -3,81% | 660,00 |
| 03.07.2026 | 61,59 | 63,65 | 61,42 | 62,56 | 2,35% | 11.780,00 |
| 02.07.2026 | 67,77 | 69,08 | 59,92 | 61,12 | -9,91% | 668,00 |
| 01.07.2026 | 72,06 | 72,08 | 67,28 | 67,84 | -5,88% | 1.785,00 |
| 30.06.2026 | 71,40 | 72,47 | 70,66 | 72,08 | 1,76% | - |
| 29.06.2026 | 70,90 | 71,56 | 66,32 | 70,83 | 1,01% | 3.600,00 |
| 26.06.2026 | 73,47 | 74,36 | 69,15 | 70,12 | -7,42% | 693,00 |
| 25.06.2026 | 76,15 | 78,09 | 72,83 | 75,74 | 2,66% | 1.143,00 |
| 24.06.2026 | 73,75 | 75,67 | 72,12 | 73,78 | 0,63% | 1.532,00 |
| 23.06.2026 | 75,49 | 75,78 | 72,00 | 73,32 | -6,61% | 4.370,00 |
| 22.06.2026 | 74,51 | 79,35 | 74,51 | 78,51 | 6,29% | 1.712,00 |
| 19.06.2026 | 73,39 | 74,45 | 72,87 | 73,86 | -1,26% | 18,00 |
| 18.06.2026 | 71,43 | 74,88 | 71,21 | 74,81 | 6,67% | 24.520,00 |
| 17.06.2026 | 69,84 | 72,36 | 69,59 | 70,13 | 1,87% | 252,00 |
| 16.06.2026 | 72,30 | 73,16 | 68,84 | 68,84 | -4,86% | - |
| 15.06.2026 | 72,81 | 74,73 | 71,11 | 72,36 | 2,87% | - |
| 12.06.2026 | 69,77 | 71,42 | 68,38 | 70,34 | 1,99% | - |
| 11.06.2026 | 65,31 | 69,55 | 65,24 | 68,97 | 6,30% | - |
| 10.06.2026 | 64,78 | 66,66 | 63,62 | 64,88 | 0,73% | 13.080,00 |
| 09.06.2026 | 67,84 | 68,82 | 61,17 | 64,41 | -4,00% | 3.573,00 |
| 08.06.2026 | 65,59 | 68,44 | 65,55 | 67,10 | 2,42% | 1.990,00 |
| 05.06.2026 | 71,83 | 72,21 | 65,30 | 65,51 | -10,72% | 1.135,00 |