28,245€
1,15%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,15 | 28,46 | 27,26 | 28,18 | 0,91% | - |
| 13.11.2025 | 29,58 | 29,60 | 27,75 | 27,93 | -5,29% | - |
| 12.11.2025 | 30,05 | 32,73 | 27,82 | 29,49 | -0,71% | 405,00 |
| 11.11.2025 | 29,93 | 30,40 | 29,58 | 29,70 | -1,08% | - |
| 10.11.2025 | 29,85 | 30,46 | 29,70 | 30,02 | 2,61% | - |
| 07.11.2025 | 29,84 | 30,01 | 28,19 | 29,26 | -2,55% | - |
| 06.11.2025 | 31,16 | 31,16 | 29,79 | 30,02 | -3,08% | - |
| 05.11.2025 | 29,96 | 31,25 | 29,67 | 30,98 | 2,84% | - |
| 04.11.2025 | 30,73 | 30,77 | 29,72 | 30,12 | -2,78% | 8.137,00 |
| 03.11.2025 | 30,99 | 31,30 | 30,43 | 30,98 | 0,55% | - |
| 31.10.2025 | 31,17 | 32,53 | 30,48 | 30,81 | -2,58% | - |
| 30.10.2025 | 29,84 | 32,16 | 29,44 | 31,63 | 6,04% | 3.565,00 |
| 29.10.2025 | 29,79 | 30,19 | 29,51 | 29,83 | 0,66% | - |
| 28.10.2025 | 30,42 | 30,42 | 29,29 | 29,63 | -2,68% | - |
| 27.10.2025 | 30,73 | 31,08 | 30,21 | 30,45 | -0,18% | 100,00 |
| 24.10.2025 | 30,30 | 31,12 | 30,24 | 30,50 | 0,91% | 40,00 |
| 23.10.2025 | 29,86 | 30,31 | 29,40 | 30,23 | 2,60% | - |
| 22.10.2025 | 30,52 | 30,63 | 29,40 | 29,46 | -4,52% | - |
| 21.10.2025 | 30,66 | 30,99 | 30,40 | 30,86 | 0,97% | - |
| 20.10.2025 | 29,60 | 30,76 | 29,60 | 30,56 | 2,84% | - |
| 17.10.2025 | 29,49 | 29,75 | 28,52 | 29,72 | 0,92% | 7,00 |
| 16.10.2025 | 30,01 | 30,69 | 29,33 | 29,45 | -2,50% | - |
| 15.10.2025 | 30,61 | 31,23 | 29,74 | 30,20 | -1,95% | 8.276,00 |
| 14.10.2025 | 29,86 | 30,94 | 28,92 | 30,80 | 4,69% | - |
| 13.10.2025 | 28,43 | 29,80 | 28,43 | 29,42 | 2,81% | - |
| 10.10.2025 | 30,47 | 30,81 | 28,44 | 28,62 | -5,01% | - |
| 09.10.2025 | 30,87 | 31,21 | 29,98 | 30,13 | -1,58% | - |
| 08.10.2025 | 30,14 | 30,67 | 29,74 | 30,61 | 2,29% | - |
| 07.10.2025 | 30,71 | 31,25 | 29,70 | 29,93 | -2,41% | - |
| 06.10.2025 | 30,59 | 33,11 | 30,59 | 30,67 | 0,67% | - |
| 03.10.2025 | 30,28 | 31,11 | 30,01 | 30,46 | 0,36% | 331,00 |
| 02.10.2025 | 29,59 | 30,38 | 29,41 | 30,35 | 3,30% | - |
| 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% | - |