62,950€
-1,65%
Echtzeit-Aktienkurs GLOBALFOUNDR. INC. DL-,02
Bid:
Ask:
Aktienkurse zur GLOBALFOUNDR. INC. DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 64,03 | 65,21 | 62,27 | 63,19 | -1,28% | 80,00 |
| 13.05.2026 | 61,93 | 64,51 | 61,58 | 64,01 | 5,12% | 6,00 |
| 12.05.2026 | 62,88 | 63,81 | 59,55 | 60,89 | -4,32% | 330,00 |
| 11.05.2026 | 63,12 | 65,14 | 62,44 | 63,64 | 1,13% | 40,00 |
| 08.05.2026 | 60,24 | 63,82 | 60,05 | 62,93 | 4,19% | 275,00 |
| 07.05.2026 | 61,76 | 64,75 | 58,66 | 60,40 | 0,20% | 8,00 |
| 06.05.2026 | 64,21 | 67,11 | 59,51 | 60,28 | -4,55% | 1.362,00 |
| 05.05.2026 | 60,01 | 63,68 | 57,85 | 63,15 | 9,05% | 1.398,00 |
| 04.05.2026 | 55,38 | 60,57 | 55,23 | 57,91 | 5,62% | 1.558,00 |
| 30.04.2026 | 53,55 | 55,30 | 53,28 | 54,83 | 2,42% | 1.498,00 |
| 29.04.2026 | 50,79 | 54,43 | 50,79 | 53,54 | 5,65% | 38,00 |
| 28.04.2026 | 51,42 | 51,43 | 48,97 | 50,67 | -1,19% | 28,00 |
| 27.04.2026 | 53,39 | 53,40 | 50,48 | 51,28 | -2,63% | - |
| 24.04.2026 | 53,31 | 55,87 | 52,43 | 52,67 | 0,16% | 56,00 |
| 23.04.2026 | 51,02 | 54,41 | 50,35 | 52,58 | 2,05% | - |
| 22.04.2026 | 51,12 | 52,28 | 50,17 | 51,53 | 0,68% | - |
| 21.04.2026 | 50,74 | 51,70 | 49,83 | 51,18 | 2,16% | 10,00 |
| 20.04.2026 | 46,55 | 51,18 | 46,55 | 50,09 | 9,00% | 25,00 |
| 17.04.2026 | 42,81 | 46,55 | 42,79 | 45,96 | 8,33% | - |
| 16.04.2026 | 40,68 | 43,30 | 40,67 | 42,42 | 3,43% | 80,00 |
| 15.04.2026 | 41,22 | 41,40 | 40,17 | 41,02 | 0,03% | 175,00 |
| 14.04.2026 | 41,82 | 42,10 | 40,93 | 41,01 | -1,45% | - |
| 13.04.2026 | 41,28 | 42,27 | 41,16 | 41,61 | -0,08% | - |
| 10.04.2026 | 41,70 | 42,69 | 41,56 | 41,65 | 0,42% | - |
| 09.04.2026 | 40,78 | 42,11 | 39,66 | 41,47 | 2,74% | - |
| 08.04.2026 | 37,91 | 40,51 | 37,64 | 40,36 | 8,24% | 2,00 |
| 07.04.2026 | 37,41 | 38,00 | 36,68 | 37,29 | -1,34% | 15,00 |
| 02.04.2026 | 38,18 | 38,56 | 37,15 | 37,80 | -0,84% | - |
| 01.04.2026 | 38,69 | 39,39 | 37,91 | 38,12 | -1,24% | - |
| 31.03.2026 | 36,03 | 38,65 | 36,03 | 38,60 | 7,03% | - |
| 30.03.2026 | 37,32 | 39,13 | 35,42 | 36,06 | -3,25% | - |
| 27.03.2026 | 38,64 | 39,25 | 37,02 | 37,27 | -3,83% | 50,00 |
| 26.03.2026 | 40,25 | 40,32 | 38,55 | 38,76 | -4,18% | - |
| 25.03.2026 | 40,11 | 41,25 | 39,96 | 40,45 | 1,19% | - |
| 24.03.2026 | 37,20 | 40,49 | 37,20 | 39,97 | 5,53% | - |
| 23.03.2026 | 37,25 | 38,39 | 36,59 | 37,88 | 1,54% | - |
| 20.03.2026 | 37,38 | 38,37 | 36,95 | 37,30 | 0,65% | - |
| 19.03.2026 | 37,00 | 37,37 | 35,91 | 37,06 | 0,08% | - |
| 18.03.2026 | 37,78 | 38,17 | 36,98 | 37,03 | -1,49% | - |
| 17.03.2026 | 38,03 | 38,75 | 37,28 | 37,59 | -0,84% | - |
| 16.03.2026 | 36,90 | 38,41 | 36,86 | 37,91 | 3,58% | - |
| 13.03.2026 | 36,34 | 36,81 | 35,93 | 36,60 | 1,13% | 1.000,00 |
| 12.03.2026 | 36,33 | 37,48 | 35,66 | 36,19 | -5,19% | 280,00 |
| 11.03.2026 | 40,44 | 41,02 | 37,31 | 38,17 | -5,05% | - |
| 10.03.2026 | 40,73 | 41,45 | 40,02 | 40,20 | 0,04% | - |
| 09.03.2026 | 39,91 | 40,19 | 38,60 | 40,19 | -0,06% | 4,00 |
| 06.03.2026 | 41,62 | 42,01 | 40,11 | 40,21 | -2,64% | - |
| 05.03.2026 | 40,85 | 43,15 | 40,43 | 41,30 | 0,98% | - |
| 04.03.2026 | 40,14 | 41,32 | 39,98 | 40,90 | 0,25% | - |
| 03.03.2026 | 42,17 | 42,18 | 40,41 | 40,80 | -4,47% | - |
| 02.03.2026 | 39,85 | 42,72 | 38,83 | 42,71 | 6,44% | - |
| 27.02.2026 | 39,60 | 40,19 | 38,58 | 40,13 | 1,11% | - |
| 26.02.2026 | 41,31 | 42,05 | 38,92 | 39,69 | -4,10% | - |
| 25.02.2026 | 40,47 | 41,48 | 40,21 | 41,38 | 2,10% | - |
| 24.02.2026 | 39,42 | 40,68 | 39,11 | 40,53 | 3,63% | 100,00 |
| 23.02.2026 | 38,79 | 39,49 | 38,65 | 39,11 | -0,17% | 45,00 |
| 20.02.2026 | 38,95 | 40,03 | 38,33 | 39,18 | 1,45% | 50,00 |
| 19.02.2026 | 39,52 | 39,80 | 38,60 | 38,62 | -1,40% | - |
| 18.02.2026 | 40,64 | 41,21 | 39,14 | 39,17 | -3,63% | - |
| 17.02.2026 | 41,32 | 41,72 | 40,09 | 40,64 | -1,66% | 40,00 |
| 16.02.2026 | 41,37 | 41,55 | 41,18 | 41,33 | -0,19% | 25,00 |
| 13.02.2026 | 41,00 | 42,14 | 40,22 | 41,41 | 1,15% | 10,00 |
| 12.02.2026 | 40,67 | 42,85 | 40,37 | 40,94 | 1,93% | 961,00 |
| 11.02.2026 | 34,86 | 41,10 | 34,85 | 40,16 | 12,84% | 478,00 |
| 10.02.2026 | 36,19 | 36,96 | 35,56 | 35,59 | -2,67% | 1.778,00 |
| 09.02.2026 | 36,52 | 36,63 | 35,10 | 36,57 | 0,47% | - |
| 06.02.2026 | 34,78 | 36,42 | 34,54 | 36,40 | 5,71% | 623,00 |
| 05.02.2026 | 34,91 | 35,07 | 33,95 | 34,43 | -1,45% | - |
| 04.02.2026 | 34,11 | 35,30 | 34,11 | 34,94 | 3,04% | - |
| 03.02.2026 | 35,52 | 36,39 | 33,17 | 33,91 | -4,88% | - |
| 02.02.2026 | 35,62 | 36,61 | 33,70 | 35,65 | -0,11% | 33,00 |
| 30.01.2026 | 37,15 | 37,28 | 35,60 | 35,69 | -4,00% | - |
| 29.01.2026 | 38,27 | 38,71 | 36,26 | 37,17 | -3,09% | 75,00 |
| 28.01.2026 | 39,88 | 41,83 | 37,96 | 38,36 | -2,80% | 250,00 |
| 27.01.2026 | 37,48 | 40,65 | 37,38 | 39,46 | 5,71% | - |
| 26.01.2026 | 36,23 | 37,58 | 35,88 | 37,33 | 2,54% | - |
| 23.01.2026 | 38,02 | 38,40 | 36,22 | 36,41 | -5,00% | - |
| 22.01.2026 | 39,57 | 40,07 | 38,28 | 38,32 | -2,82% | 135,00 |
| 21.01.2026 | 37,17 | 39,95 | 37,17 | 39,43 | 6,61% | 103,00 |
| 20.01.2026 | 34,45 | 37,72 | 33,80 | 36,99 | 7,36% | 15,00 |
| 19.01.2026 | 35,11 | 35,11 | 34,26 | 34,45 | -3,39% | 430,00 |
| 16.01.2026 | 36,08 | 36,58 | 35,65 | 35,66 | -0,83% | 3,00 |
| 15.01.2026 | 35,55 | 36,77 | 35,50 | 35,96 | 2,54% | - |
| 14.01.2026 | 35,37 | 36,40 | 34,81 | 35,07 | 0,19% | - |
| 13.01.2026 | 33,96 | 35,96 | 33,80 | 35,01 | 2,50% | - |
| 12.01.2026 | 34,12 | 34,88 | 33,38 | 34,15 | -0,18% | - |
| 09.01.2026 | 33,38 | 34,45 | 33,21 | 34,21 | 2,38% | - |
| 08.01.2026 | 34,78 | 34,84 | 33,21 | 33,42 | -2,69% | - |
| 07.01.2026 | 33,89 | 34,50 | 33,35 | 34,34 | 1,49% | - |
| 06.01.2026 | 31,97 | 33,98 | 31,63 | 33,84 | 6,55% | 50,00 |
| 05.01.2026 | 31,63 | 32,61 | 31,63 | 31,76 | 0,97% | - |
| 02.01.2026 | 29,87 | 31,57 | 29,77 | 31,45 | 3,15% | - |
| 30.12.2025 | 30,49 | 30,50 | 30,36 | 30,49 | 0,41% | - |
| 29.12.2025 | 30,54 | 30,54 | 29,99 | 30,37 | -0,39% | 1.540,00 |
| 23.12.2025 | 30,99 | 31,03 | 30,46 | 30,49 | -1,74% | - |
| 22.12.2025 | 31,28 | 31,70 | 30,65 | 31,03 | 0,58% | 63,00 |
| 19.12.2025 | 30,83 | 31,57 | 30,73 | 30,85 | 0,11% | - |
| 18.12.2025 | 30,88 | 31,69 | 30,72 | 30,81 | -0,08% | - |
| 17.12.2025 | 31,52 | 31,82 | 30,76 | 30,84 | -1,49% | - |
| 16.12.2025 | 31,69 | 31,70 | 30,81 | 31,30 | -1,23% | - |