32,155€
-6,17%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,25 | 34,25 | 31,66 | 32,12 | -6,27% | 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% | - |
| 14.01.2025 | 39,82 | 40,47 | 39,29 | 39,91 | -0,26% | - |
| 13.01.2025 | 39,98 | 40,08 | 39,17 | 40,02 | -0,09% | - |
| 10.01.2025 | 40,29 | 40,41 | 38,89 | 40,05 | -0,67% | 24,00 |
| 09.01.2025 | 40,61 | 40,61 | 40,23 | 40,32 | 0,10% | - |
| 08.01.2025 | 42,10 | 42,39 | 40,27 | 40,28 | -4,29% | - |
| 07.01.2025 | 42,14 | 42,78 | 41,66 | 42,09 | -0,11% | - |
| 06.01.2025 | 41,71 | 43,39 | 41,70 | 42,13 | 0,55% | 205,00 |
| 03.01.2025 | 41,51 | 42,30 | 41,23 | 41,90 | 1,13% | - |
| 02.01.2025 | 42,54 | 42,89 | 41,28 | 41,43 | -1,06% | - |
| 30.12.2024 | 42,55 | 42,55 | 41,83 | 41,88 | -0,45% | - |
| 27.12.2024 | 43,00 | 43,00 | 41,80 | 42,07 | 0,32% | 130,00 |
| 23.12.2024 | 40,00 | 43,08 | 40,00 | 41,93 | 4,84% | 300,00 |
| 20.12.2024 | 39,87 | 40,86 | 38,89 | 40,00 | 0,16% | - |
| 19.12.2024 | 40,95 | 41,10 | 39,60 | 39,93 | -2,54% | - |
| 18.12.2024 | 41,71 | 43,55 | 40,73 | 40,97 | -1,79% | - |
| 17.12.2024 | 41,64 | 42,65 | 41,63 | 41,72 | 0,17% | - |
| 16.12.2024 | 41,45 | 42,29 | 41,12 | 41,65 | 0,45% | - |
| 13.12.2024 | 42,02 | 42,40 | 41,34 | 41,46 | -1,36% | - |
| 12.12.2024 | 42,08 | 42,33 | 41,39 | 42,03 | -0,10% | - |
| 11.12.2024 | 42,00 | 42,59 | 41,38 | 42,07 | 0,17% | - |
| 10.12.2024 | 42,68 | 42,84 | 41,71 | 42,00 | -1,55% | 15,00 |
| 09.12.2024 | 42,48 | 44,04 | 42,07 | 42,66 | -0,07% | - |
| 06.12.2024 | 41,98 | 43,02 | 41,59 | 42,69 | 1,68% | - |
| 05.12.2024 | 42,15 | 42,47 | 41,66 | 41,99 | -0,39% | - |
| 04.12.2024 | 42,47 | 43,55 | 41,95 | 42,15 | -0,71% | - |
| 03.12.2024 | 42,68 | 43,23 | 41,93 | 42,45 | -0,55% | - |
| 02.12.2024 | 40,92 | 43,21 | 40,92 | 42,69 | 4,24% | - |
| 29.11.2024 | 40,79 | 41,31 | 40,42 | 40,95 | 0,39% | 2,00 |
| 28.11.2024 | 40,66 | 41,30 | 40,66 | 40,79 | 0,31% | - |
| 27.11.2024 | 42,23 | 42,41 | 40,40 | 40,67 | -3,68% | - |
| 26.11.2024 | 42,78 | 43,28 | 41,75 | 42,22 | -1,30% | - |
| 25.11.2024 | 40,97 | 43,10 | 40,72 | 42,78 | 4,71% | - |
| 22.11.2024 | 40,34 | 41,42 | 39,73 | 40,85 | 1,26% | - |
| 21.11.2024 | 39,23 | 40,57 | 39,23 | 40,34 | 2,76% | - |
| 20.11.2024 | 39,78 | 41,21 | 38,96 | 39,26 | -1,32% | - |
| 19.11.2024 | 40,01 | 40,45 | 39,59 | 39,78 | -0,77% | - |
| 18.11.2024 | 39,21 | 40,41 | 39,08 | 40,09 | 2,24% | - |
| 15.11.2024 | 40,60 | 40,60 | 38,47 | 39,21 | -3,38% | - |
| 14.11.2024 | 40,14 | 41,39 | 39,69 | 40,58 | 0,95% | 80,00 |
| 13.11.2024 | 39,56 | 40,68 | 38,98 | 40,20 | 1,67% | - |
| 12.11.2024 | 39,98 | 40,27 | 39,04 | 39,54 | -1,32% | - |
| 11.11.2024 | 41,09 | 42,19 | 39,65 | 40,07 | -2,48% | 100,00 |
| 08.11.2024 | 41,96 | 42,10 | 40,15 | 41,09 | -2,06% | - |