34,925€
1,44%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,78 | 35,37 | 34,54 | 35,37 | 2,72% | - |
| 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% | - |
| 15.12.2025 | 32,98 | 33,28 | 31,69 | 31,69 | -3,77% | 263,00 |
| 12.12.2025 | 34,10 | 34,72 | 32,90 | 32,93 | -2,93% | 13,00 |
| 11.12.2025 | 34,58 | 34,58 | 33,31 | 33,93 | -1,50% | 1.596,00 |
| 10.12.2025 | 34,51 | 34,73 | 34,06 | 34,44 | -0,35% | - |
| 09.12.2025 | 34,13 | 34,96 | 33,96 | 34,56 | 1,14% | - |
| 08.12.2025 | 33,58 | 34,18 | 33,34 | 34,17 | 1,20% | - |
| 05.12.2025 | 32,45 | 34,09 | 32,25 | 33,77 | 5,24% | - |
| 04.12.2025 | 32,65 | 32,67 | 32,03 | 32,09 | -1,75% | 151,00 |
| 03.12.2025 | 31,49 | 32,69 | 31,49 | 32,66 | 2,35% | - |
| 02.12.2025 | 30,97 | 32,13 | 30,78 | 31,91 | 2,23% | - |
| 01.12.2025 | 30,87 | 31,23 | 30,38 | 31,21 | 1,10% | 125,00 |
| 28.11.2025 | 30,54 | 30,93 | 30,37 | 30,87 | 1,41% | - |
| 27.11.2025 | 30,38 | 30,53 | 30,38 | 30,44 | -0,41% | - |
| 26.11.2025 | 29,96 | 30,60 | 29,62 | 30,57 | 2,69% | - |
| 25.11.2025 | 30,06 | 30,07 | 29,20 | 29,77 | -1,08% | - |
| 24.11.2025 | 29,70 | 30,30 | 29,30 | 30,09 | 0,82% | - |
| 21.11.2025 | 27,97 | 29,89 | 27,44 | 29,85 | 6,57% | - |
| 20.11.2025 | 28,78 | 29,62 | 27,79 | 28,01 | -1,94% | - |
| 19.11.2025 | 28,30 | 28,80 | 28,16 | 28,56 | 0,39% | - |
| 18.11.2025 | 28,47 | 28,67 | 27,73 | 28,45 | 0,07% | 36,00 |
| 17.11.2025 | 28,48 | 29,23 | 28,17 | 28,43 | 0,34% | - |
| 14.11.2025 | 28,15 | 28,46 | 27,26 | 28,34 | 1,47% | - |
| 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 |