33,090€
0,96%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,85 | 33,82 | 32,78 | 33,13 | 1,07% | 100,00 |
| 05.06.2025 | 33,03 | 33,59 | 32,67 | 32,78 | -0,86% | - |
| 04.06.2025 | 32,44 | 34,27 | 32,30 | 33,06 | 1,96% | - |
| 03.06.2025 | 31,39 | 32,47 | 31,13 | 32,43 | 3,36% | 33,00 |
| 02.06.2025 | 31,38 | 31,64 | 31,00 | 31,37 | -0,77% | - |
| 30.05.2025 | 32,45 | 32,62 | 31,23 | 31,62 | -2,65% | - |
| 29.05.2025 | 32,67 | 33,65 | 32,21 | 32,48 | -0,37% | - |
| 28.05.2025 | 32,83 | 33,10 | 32,51 | 32,60 | -0,64% | - |
| 27.05.2025 | 32,42 | 33,20 | 32,42 | 32,81 | 0,47% | - |
| 26.05.2025 | 32,16 | 32,67 | 32,03 | 32,65 | 1,48% | - |
| 23.05.2025 | 33,23 | 33,27 | 31,82 | 32,18 | -3,16% | - |
| 22.05.2025 | 33,49 | 33,84 | 33,19 | 33,23 | -0,40% | - |
| 21.05.2025 | 34,11 | 34,59 | 33,24 | 33,36 | -3,74% | - |
| 20.05.2025 | 34,81 | 34,84 | 34,31 | 34,66 | -0,36% | - |
| 19.05.2025 | 35,44 | 35,44 | 34,40 | 34,78 | -1,90% | - |
| 16.05.2025 | 35,32 | 35,59 | 34,91 | 35,46 | 0,37% | - |
| 15.05.2025 | 35,81 | 35,81 | 35,00 | 35,33 | -1,34% | - |
| 14.05.2025 | 35,51 | 35,87 | 34,99 | 35,81 | 0,79% | - |
| 13.05.2025 | 35,19 | 35,70 | 34,84 | 35,53 | 1,02% | 5,00 |
| 12.05.2025 | 32,51 | 35,53 | 32,41 | 35,17 | 8,79% | - |
| 09.05.2025 | 32,28 | 32,50 | 31,96 | 32,33 | 0,91% | - |
| 08.05.2025 | 30,98 | 32,47 | 30,98 | 32,04 | 2,64% | - |
| 07.05.2025 | 30,70 | 31,35 | 30,40 | 31,21 | 1,55% | - |
| 06.05.2025 | 31,93 | 32,66 | 30,29 | 30,74 | -3,00% | 8,00 |
| 05.05.2025 | 31,14 | 32,18 | 31,14 | 31,69 | -1,61% | - |
| 02.05.2025 | 30,96 | 32,36 | 30,91 | 32,21 | 3,97% | - |
| 30.04.2025 | 30,54 | 31,01 | 29,55 | 30,98 | 1,84% | - |
| 29.04.2025 | 30,66 | 31,07 | 30,21 | 30,42 | -1,41% | - |
| 28.04.2025 | 30,84 | 31,42 | 30,29 | 30,85 | -0,74% | - |
| 25.04.2025 | 30,77 | 31,13 | 30,47 | 31,08 | 1,07% | - |
| 24.04.2025 | 29,24 | 31,03 | 28,82 | 30,75 | 5,11% | - |
| 23.04.2025 | 28,00 | 30,28 | 28,00 | 29,26 | 5,40% | - |
| 22.04.2025 | 27,15 | 27,89 | 27,01 | 27,76 | -0,34% | 10,00 |
| 17.04.2025 | 27,73 | 28,40 | 27,57 | 27,85 | 0,14% | - |
| 16.04.2025 | 29,58 | 29,58 | 26,91 | 27,81 | -5,97% | - |
| 15.04.2025 | 29,66 | 30,34 | 29,42 | 29,58 | -0,32% | - |
| 14.04.2025 | 29,83 | 30,78 | 29,16 | 29,67 | 0,97% | - |
| 11.04.2025 | 29,90 | 30,50 | 28,44 | 29,39 | -2,62% | - |
| 10.04.2025 | 32,84 | 33,03 | 29,29 | 30,18 | -8,62% | 279,00 |
| 09.04.2025 | 27,55 | 33,35 | 26,60 | 33,02 | 19,29% | - |
| 08.04.2025 | 29,35 | 30,57 | 27,19 | 27,68 | -6,15% | - |
| 07.04.2025 | 28,78 | 31,38 | 26,68 | 29,50 | 2,29% | 36,00 |
| 04.04.2025 | 30,66 | 31,22 | 28,82 | 28,84 | -7,42% | - |
| 03.04.2025 | 34,25 | 34,25 | 31,13 | 31,15 | -9,12% | 40,00 |
| 02.04.2025 | 33,29 | 34,52 | 32,52 | 34,27 | 2,73% | - |
| 01.04.2025 | 34,58 | 35,16 | 32,92 | 33,36 | -2,34% | 11,00 |
| 31.03.2025 | 33,85 | 35,15 | 33,12 | 34,16 | 1,04% | 11,00 |
| 28.03.2025 | 35,22 | 35,29 | 33,46 | 33,81 | -4,03% | - |
| 27.03.2025 | 35,97 | 36,34 | 34,84 | 35,23 | -2,33% | - |
| 26.03.2025 | 36,30 | 36,45 | 35,61 | 36,07 | -0,08% | - |
| 25.03.2025 | 36,77 | 36,89 | 35,71 | 36,10 | -1,80% | - |
| 24.03.2025 | 35,73 | 37,11 | 35,66 | 36,76 | 3,01% | 400,00 |
| 21.03.2025 | 35,13 | 35,91 | 34,20 | 35,69 | 0,85% | - |
| 20.03.2025 | 35,44 | 35,79 | 34,69 | 35,39 | -0,16% | - |
| 19.03.2025 | 35,23 | 35,92 | 35,20 | 35,44 | 0,34% | - |
| 18.03.2025 | 35,70 | 35,70 | 34,75 | 35,32 | -1,06% | 20,00 |
| 17.03.2025 | 34,29 | 36,04 | 34,28 | 35,70 | 3,92% | - |
| 14.03.2025 | 33,88 | 34,95 | 33,82 | 34,36 | 2,02% | - |
| 13.03.2025 | 33,76 | 34,65 | 33,35 | 33,68 | -0,37% | - |
| 12.03.2025 | 34,37 | 35,05 | 33,72 | 33,80 | -0,91% | - |
| 11.03.2025 | 36,69 | 37,15 | 33,16 | 34,11 | -7,79% | - |
| 10.03.2025 | 36,66 | 38,52 | 36,09 | 36,99 | 0,22% | - |
| 07.03.2025 | 35,59 | 37,07 | 35,24 | 36,91 | 3,69% | - |
| 06.03.2025 | 35,44 | 35,67 | 34,45 | 35,60 | 0,39% | - |
| 05.03.2025 | 35,36 | 35,93 | 34,20 | 35,46 | 0,17% | - |
| 04.03.2025 | 35,17 | 36,45 | 34,63 | 35,40 | 0,58% | - |
| 03.03.2025 | 37,38 | 37,64 | 35,01 | 35,19 | -5,87% | 85,00 |
| 28.02.2025 | 36,88 | 37,74 | 36,57 | 37,39 | 1,25% | 50,00 |
| 27.02.2025 | 38,73 | 39,45 | 36,93 | 36,93 | -4,62% | - |
| 26.02.2025 | 38,66 | 39,69 | 38,27 | 38,72 | 0,14% | - |
| 25.02.2025 | 39,66 | 40,15 | 38,55 | 38,66 | -2,48% | - |
| 24.02.2025 | 40,70 | 41,04 | 39,63 | 39,65 | -2,36% | - |
| 21.02.2025 | 42,43 | 42,98 | 40,25 | 40,61 | -4,14% | - |
| 20.02.2025 | 43,56 | 45,58 | 42,21 | 42,36 | -3,45% | - |
| 19.02.2025 | 44,09 | 44,55 | 43,36 | 43,88 | -0,48% | - |
| 18.02.2025 | 41,23 | 44,13 | 41,23 | 44,09 | 6,92% | - |
| 17.02.2025 | 41,27 | 41,36 | 41,19 | 41,23 | 0,17% | - |
| 14.02.2025 | 40,67 | 42,09 | 40,67 | 41,16 | 0,71% | - |
| 13.02.2025 | 42,09 | 43,07 | 40,68 | 40,87 | -2,26% | - |
| 12.02.2025 | 38,73 | 41,87 | 38,58 | 41,82 | 8,06% | 25,00 |
| 11.02.2025 | 37,11 | 39,19 | 33,85 | 38,70 | 5,62% | - |
| 10.02.2025 | 37,23 | 38,25 | 36,62 | 36,64 | -1,66% | - |
| 07.02.2025 | 37,32 | 37,70 | 36,39 | 37,26 | 0,23% | - |
| 06.02.2025 | 39,01 | 39,42 | 37,16 | 37,17 | -4,63% | 8,00 |
| 05.02.2025 | 39,27 | 39,46 | 37,94 | 38,98 | -0,18% | - |
| 04.02.2025 | 40,11 | 40,17 | 38,72 | 39,05 | -3,03% | - |
| 03.02.2025 | 40,01 | 40,89 | 39,00 | 40,27 | 0,64% | - |
| 31.01.2025 | 39,67 | 40,90 | 39,59 | 40,01 | 0,28% | - |
| 30.01.2025 | 39,99 | 40,49 | 39,31 | 39,90 | 0,29% | - |
| 29.01.2025 | 39,45 | 40,48 | 39,29 | 39,79 | 0,70% | - |
| 28.01.2025 | 39,05 | 39,93 | 38,82 | 39,51 | 0,53% | - |
| 27.01.2025 | 39,78 | 39,91 | 38,14 | 39,30 | -1,03% | 200,00 |
| 24.01.2025 | 40,01 | 40,18 | 39,05 | 39,71 | -0,68% | - |
| 23.01.2025 | 40,86 | 40,88 | 39,64 | 39,98 | -1,73% | - |
| 22.01.2025 | 40,91 | 41,59 | 40,61 | 40,69 | -0,65% | - |
| 21.01.2025 | 41,62 | 42,10 | 40,80 | 40,95 | -1,65% | - |
| 20.01.2025 | 42,15 | 42,15 | 41,59 | 41,64 | -0,44% | - |
| 17.01.2025 | 39,75 | 43,23 | 39,75 | 41,82 | 5,13% | 30,00 |
| 16.01.2025 | 40,66 | 41,36 | 39,58 | 39,78 | -2,10% | - |
| 15.01.2025 | 40,10 | 41,25 | 39,95 | 40,64 | 1,82% | - |