40,350€
1,10%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 40,10 | 40,45 | 39,95 | 40,32 | 1,01% | - |
| 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% | - |
| 07.11.2024 | 43,74 | 43,93 | 40,98 | 41,96 | -4,08% | 59,00 |
| 06.11.2024 | 39,38 | 43,94 | 38,01 | 43,74 | 15,21% | 200,00 |
| 05.11.2024 | 33,33 | 39,41 | 33,13 | 37,97 | 13,91% | - |
| 04.11.2024 | 33,67 | 34,02 | 32,97 | 33,33 | -1,91% | - |
| 01.11.2024 | 33,54 | 34,57 | 33,33 | 33,98 | 1,30% | - |
| 31.10.2024 | 35,14 | 35,59 | 33,00 | 33,55 | -4,51% | - |
| 30.10.2024 | 37,74 | 37,74 | 35,11 | 35,13 | -6,93% | - |
| 29.10.2024 | 37,23 | 38,32 | 37,12 | 37,75 | 1,52% | - |
| 28.10.2024 | 37,42 | 37,91 | 36,14 | 37,18 | -0,77% | - |
| 25.10.2024 | 35,99 | 38,46 | 35,99 | 37,47 | 4,18% | 570,00 |
| 24.10.2024 | 35,74 | 36,22 | 35,55 | 35,97 | 1,10% | - |
| 23.10.2024 | 36,60 | 36,62 | 35,23 | 35,58 | -2,79% | 200,00 |
| 22.10.2024 | 37,23 | 37,23 | 35,89 | 36,60 | -1,73% | - |
| 21.10.2024 | 37,21 | 37,31 | 36,53 | 37,24 | 0,23% | - |
| 18.10.2024 | 37,13 | 37,66 | 37,09 | 37,16 | 0,05% | - |
| 17.10.2024 | 37,41 | 38,44 | 37,07 | 37,14 | -0,75% | 200,00 |
| 16.10.2024 | 36,97 | 37,73 | 36,92 | 37,42 | 1,23% | - |
| 15.10.2024 | 37,89 | 38,32 | 36,80 | 36,96 | -2,53% | - |
| 14.10.2024 | 37,39 | 37,95 | 37,10 | 37,92 | 1,32% | - |
| 11.10.2024 | 36,86 | 37,70 | 36,54 | 37,43 | 1,84% | - |
| 10.10.2024 | 36,46 | 36,98 | 35,89 | 36,75 | 0,80% | - |
| 09.10.2024 | 36,00 | 36,79 | 35,64 | 36,46 | 1,14% | - |
| 08.10.2024 | 36,21 | 36,29 | 35,56 | 36,05 | -0,46% | - |
| 07.10.2024 | 36,11 | 36,34 | 35,66 | 36,22 | 0,54% | - |
| 04.10.2024 | 35,31 | 36,66 | 35,31 | 36,02 | 1,92% | - |
| 03.10.2024 | 36,11 | 36,22 | 35,15 | 35,34 | -2,16% | - |
| 02.10.2024 | 34,84 | 36,37 | 34,64 | 36,12 | 3,70% | - |
| 01.10.2024 | 36,15 | 36,45 | 34,79 | 34,83 | -3,68% | - |
| 30.09.2024 | 36,69 | 36,71 | 35,13 | 36,16 | -1,53% | 300,00 |
| 27.09.2024 | 36,47 | 37,31 | 36,31 | 36,72 | 0,78% | - |
| 26.09.2024 | 35,59 | 36,72 | 35,23 | 36,44 | 2,39% | - |
| 25.09.2024 | 34,92 | 35,64 | 34,73 | 35,59 | 1,85% | - |
| 24.09.2024 | 35,42 | 35,90 | 34,92 | 34,94 | -1,30% | - |
| 23.09.2024 | 35,27 | 35,81 | 35,19 | 35,40 | 0,31% | - |
| 20.09.2024 | 36,75 | 36,75 | 35,02 | 35,29 | -3,82% | - |
| 19.09.2024 | 35,24 | 37,39 | 35,22 | 36,69 | 4,06% | - |
| 18.09.2024 | 35,19 | 36,33 | 34,94 | 35,26 | 0,28% | - |
| 17.09.2024 | 35,20 | 36,23 | 35,05 | 35,16 | -0,48% | - |
| 16.09.2024 | 35,79 | 35,90 | 34,62 | 35,33 | -1,53% | - |
| 13.09.2024 | 35,99 | 36,60 | 35,79 | 35,88 | -0,44% | - |
| 12.09.2024 | 36,32 | 37,65 | 35,93 | 36,04 | -3,56% | - |
| 11.09.2024 | 36,29 | 37,39 | 35,55 | 37,37 | 2,98% | - |
| 10.09.2024 | 36,62 | 36,88 | 35,59 | 36,29 | -0,85% | - |
| 09.09.2024 | 35,95 | 37,16 | 35,95 | 36,60 | 1,55% | - |
| 06.09.2024 | 37,77 | 37,77 | 35,94 | 36,04 | -2,94% | - |
| 05.09.2024 | 37,86 | 38,28 | 37,07 | 37,13 | -2,13% | - |
| 04.09.2024 | 38,79 | 38,80 | 37,80 | 37,94 | -2,18% | - |
| 03.09.2024 | 42,19 | 42,26 | 38,50 | 38,79 | -8,07% | 25,00 |
| 02.09.2024 | 42,21 | 42,28 | 42,03 | 42,19 | -0,05% | - |
| 30.08.2024 | 41,47 | 42,92 | 41,47 | 42,21 | 1,78% | - |
| 29.08.2024 | 40,78 | 42,36 | 40,43 | 41,47 | 1,59% | - |
| 28.08.2024 | 41,21 | 41,55 | 40,56 | 40,82 | -0,78% | - |
| 27.08.2024 | 41,13 | 41,44 | 40,70 | 41,14 | 0,00% | - |
| 26.08.2024 | 41,17 | 41,69 | 40,91 | 41,14 | -0,09% | - |
| 23.08.2024 | 39,86 | 41,49 | 39,81 | 41,18 | 3,22% | - |
| 22.08.2024 | 41,28 | 41,56 | 39,68 | 39,89 | -3,38% | - |