29,720€
1,16%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,59 | 29,70 | 29,47 | 29,65 | 0,90% | - |
| 01.10.2025 | 30,49 | 30,50 | 29,21 | 29,38 | -3,16% | - |
| 30.09.2025 | 31,68 | 31,93 | 29,58 | 30,34 | -3,85% | - |
| 29.09.2025 | 30,62 | 32,66 | 30,54 | 31,56 | 4,47% | 585,00 |
| 26.09.2025 | 28,03 | 31,56 | 28,03 | 30,21 | 7,84% | 395,00 |
| 25.09.2025 | 28,17 | 28,36 | 27,64 | 28,01 | -0,80% | - |
| 24.09.2025 | 27,97 | 28,75 | 27,97 | 28,24 | 0,98% | - |
| 23.09.2025 | 28,10 | 28,69 | 27,85 | 27,96 | -0,53% | 10,00 |
| 22.09.2025 | 28,01 | 28,39 | 27,72 | 28,11 | 1,06% | - |
| 19.09.2025 | 28,34 | 28,47 | 27,75 | 27,82 | -1,40% | - |
| 18.09.2025 | 27,27 | 28,56 | 27,27 | 28,21 | 3,18% | - |
| 17.09.2025 | 27,02 | 28,13 | 26,97 | 27,34 | 1,30% | 50,00 |
| 16.09.2025 | 27,38 | 27,71 | 26,83 | 26,99 | -1,53% | - |
| 15.09.2025 | 27,01 | 27,51 | 26,90 | 27,41 | 1,07% | 80,00 |
| 12.09.2025 | 27,39 | 27,57 | 27,04 | 27,12 | -0,59% | 350,00 |
| 11.09.2025 | 27,22 | 27,35 | 27,19 | 27,28 | -0,42% | - |
| 10.09.2025 | 27,58 | 27,86 | 27,22 | 27,40 | -0,13% | - |
| 09.09.2025 | 27,99 | 28,14 | 27,40 | 27,43 | -1,61% | - |
| 08.09.2025 | 28,49 | 28,55 | 27,81 | 27,88 | -1,83% | 10,00 |
| 05.09.2025 | 28,61 | 29,10 | 28,14 | 28,40 | -0,80% | 70,00 |
| 04.09.2025 | 28,23 | 28,64 | 27,66 | 28,63 | 0,40% | - |
| 03.09.2025 | 28,29 | 28,71 | 28,00 | 28,52 | 0,11% | - |
| 02.09.2025 | 28,50 | 28,91 | 27,80 | 28,49 | -1,52% | - |
| 01.09.2025 | 28,62 | 28,93 | 28,59 | 28,93 | 1,42% | - |
| 29.08.2025 | 28,72 | 28,89 | 28,38 | 28,52 | -0,90% | - |
| 28.08.2025 | 29,15 | 29,87 | 28,77 | 28,78 | -1,44% | 35,00 |
| 27.08.2025 | 29,26 | 29,83 | 28,95 | 29,20 | 0,57% | 14,00 |
| 26.08.2025 | 29,63 | 29,91 | 28,90 | 29,04 | -2,24% | - |
| 25.08.2025 | 29,43 | 29,80 | 28,92 | 29,70 | 0,90% | - |
| 22.08.2025 | 28,14 | 29,62 | 27,87 | 29,44 | 4,83% | - |
| 21.08.2025 | 28,35 | 28,49 | 28,02 | 28,08 | -1,00% | - |
| 20.08.2025 | 28,65 | 28,66 | 27,75 | 28,37 | -0,56% | 1,00 |
| 19.08.2025 | 28,85 | 29,49 | 28,51 | 28,53 | -1,23% | - |
| 18.08.2025 | 28,39 | 28,93 | 28,21 | 28,88 | 2,18% | 25,00 |
| 15.08.2025 | 28,49 | 29,45 | 28,05 | 28,27 | -0,72% | - |
| 14.08.2025 | 28,60 | 28,95 | 28,09 | 28,47 | -0,58% | - |
| 13.08.2025 | 28,14 | 29,05 | 28,08 | 28,64 | 1,85% | - |
| 12.08.2025 | 27,42 | 28,36 | 27,22 | 28,12 | 3,25% | - |
| 11.08.2025 | 27,83 | 28,20 | 27,17 | 27,23 | -1,82% | 29,00 |
| 08.08.2025 | 27,98 | 28,27 | 27,50 | 27,74 | 0,13% | 100,00 |
| 07.08.2025 | 30,90 | 31,64 | 27,55 | 27,70 | -3,08% | 125,00 |
| 06.08.2025 | 28,34 | 28,80 | 27,46 | 28,58 | 0,70% | - |
| 05.08.2025 | 31,75 | 32,00 | 27,40 | 28,38 | -9,37% | 100,00 |
| 04.08.2025 | 31,56 | 32,25 | 31,14 | 31,32 | -1,07% | - |
| 01.08.2025 | 33,00 | 33,17 | 30,61 | 31,66 | -3,36% | - |
| 31.07.2025 | 34,49 | 34,87 | 32,60 | 32,76 | -5,20% | - |
| 30.07.2025 | 34,94 | 35,60 | 34,25 | 34,55 | -1,09% | - |
| 29.07.2025 | 35,11 | 35,81 | 34,88 | 34,93 | -0,48% | - |
| 28.07.2025 | 34,23 | 35,40 | 34,14 | 35,10 | 3,04% | - |
| 25.07.2025 | 33,32 | 34,15 | 32,89 | 34,07 | 2,08% | - |
| 24.07.2025 | 34,26 | 34,38 | 33,15 | 33,37 | -2,16% | - |
| 23.07.2025 | 34,23 | 34,50 | 33,60 | 34,11 | -0,60% | - |
| 22.07.2025 | 34,78 | 34,95 | 34,05 | 34,31 | -1,14% | - |
| 21.07.2025 | 34,70 | 35,69 | 34,55 | 34,71 | -0,10% | - |
| 18.07.2025 | 35,11 | 35,38 | 34,32 | 34,74 | -0,39% | 87,00 |
| 17.07.2025 | 34,43 | 35,15 | 34,19 | 34,88 | 1,22% | - |
| 16.07.2025 | 34,61 | 34,80 | 33,43 | 34,46 | -0,83% | - |
| 15.07.2025 | 34,59 | 35,31 | 34,48 | 34,75 | 0,42% | - |
| 14.07.2025 | 34,91 | 35,19 | 34,21 | 34,60 | -1,94% | - |
| 11.07.2025 | 35,31 | 35,70 | 34,91 | 35,29 | 0,47% | - |
| 10.07.2025 | 34,97 | 35,43 | 34,72 | 35,12 | 0,44% | - |
| 09.07.2025 | 35,48 | 36,10 | 34,45 | 34,97 | -1,60% | 200,00 |
| 08.07.2025 | 33,27 | 35,77 | 33,18 | 35,54 | 6,89% | - |
| 07.07.2025 | 33,69 | 33,84 | 33,03 | 33,25 | -0,76% | - |
| 04.07.2025 | 33,86 | 33,86 | 33,47 | 33,50 | -1,03% | - |
| 03.07.2025 | 33,45 | 34,13 | 33,45 | 33,85 | 1,03% | - |
| 02.07.2025 | 33,41 | 33,88 | 32,98 | 33,51 | 0,18% | - |
| 01.07.2025 | 32,46 | 34,38 | 32,09 | 33,45 | 3,15% | - |
| 30.06.2025 | 32,66 | 33,04 | 32,31 | 32,43 | -1,11% | - |
| 27.06.2025 | 33,16 | 33,38 | 32,53 | 32,79 | -0,94% | - |
| 26.06.2025 | 33,08 | 33,22 | 32,82 | 33,10 | 0,09% | - |
| 25.06.2025 | 33,77 | 33,91 | 32,70 | 33,07 | -1,64% | - |
| 24.06.2025 | 33,11 | 33,90 | 33,11 | 33,62 | 2,16% | - |
| 23.06.2025 | 32,53 | 33,61 | 32,46 | 32,91 | 1,14% | - |
| 20.06.2025 | 31,86 | 32,83 | 31,59 | 32,54 | 1,99% | - |
| 19.06.2025 | 32,34 | 32,40 | 31,86 | 31,91 | -1,41% | - |
| 18.06.2025 | 31,88 | 32,48 | 31,66 | 32,36 | 1,55% | - |
| 17.06.2025 | 32,41 | 32,58 | 31,79 | 31,87 | -1,94% | - |
| 16.06.2025 | 31,78 | 32,78 | 31,78 | 32,50 | 2,25% | - |
| 13.06.2025 | 32,72 | 32,86 | 31,76 | 31,78 | -2,69% | - |
| 12.06.2025 | 33,56 | 33,56 | 32,63 | 32,66 | -2,74% | - |
| 11.06.2025 | 34,58 | 34,69 | 33,20 | 33,58 | -2,82% | - |
| 10.06.2025 | 33,62 | 34,61 | 33,49 | 34,56 | 2,77% | - |
| 09.06.2025 | 33,11 | 34,30 | 32,89 | 33,63 | 1,51% | - |
| 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% | - |