39,620€
-1,12%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 41,00 | 41,57 | 40,85 | 41,29 | 0,52% | - |
| 20.08.2024 | 41,80 | 42,16 | 40,79 | 41,07 | -1,63% | - |
| 19.08.2024 | 41,42 | 41,91 | 40,91 | 41,75 | 0,99% | - |
| 16.08.2024 | 41,41 | 41,67 | 40,88 | 41,34 | 0,00% | - |
| 15.08.2024 | 40,74 | 41,61 | 39,58 | 41,34 | 4,66% | - |
| 14.08.2024 | 40,81 | 40,93 | 39,15 | 39,50 | -3,21% | - |
| 13.08.2024 | 39,54 | 40,98 | 39,45 | 40,81 | 3,16% | 41,00 |
| 12.08.2024 | 40,02 | 40,32 | 39,23 | 39,56 | -1,22% | 50,00 |
| 09.08.2024 | 40,60 | 40,93 | 39,63 | 40,05 | -1,55% | - |
| 08.08.2024 | 39,09 | 40,88 | 38,79 | 40,68 | 4,12% | 9,00 |
| 07.08.2024 | 39,55 | 41,49 | 38,97 | 39,07 | -1,34% | - |
| 06.08.2024 | 40,89 | 42,40 | 39,45 | 39,60 | -3,15% | - |
| 05.08.2024 | 41,67 | 41,67 | 39,07 | 40,89 | -1,78% | 20,00 |
| 02.08.2024 | 44,52 | 44,52 | 41,37 | 41,63 | -6,55% | - |
| 01.08.2024 | 47,54 | 47,58 | 43,97 | 44,55 | -4,50% | - |
| 31.07.2024 | 46,47 | 48,02 | 45,95 | 46,65 | 1,59% | - |
| 30.07.2024 | 47,11 | 48,02 | 45,52 | 45,92 | -3,51% | - |
| 29.07.2024 | 47,80 | 48,72 | 47,53 | 47,59 | -0,45% | - |
| 26.07.2024 | 46,97 | 48,17 | 46,92 | 47,81 | 1,67% | - |
| 25.07.2024 | 47,71 | 48,19 | 46,59 | 47,02 | -1,35% | 30,00 |
| 24.07.2024 | 49,54 | 49,55 | 47,25 | 47,67 | -3,78% | - |
| 23.07.2024 | 51,64 | 51,79 | 49,41 | 49,54 | -4,07% | - |
| 22.07.2024 | 51,01 | 52,23 | 50,69 | 51,64 | 1,18% | - |
| 19.07.2024 | 53,88 | 54,08 | 51,00 | 51,04 | -4,92% | 70,00 |
| 18.07.2024 | 53,62 | 54,95 | 50,98 | 53,68 | 1,17% | 10,00 |
| 17.07.2024 | 49,94 | 56,59 | 48,78 | 53,06 | 6,25% | 135,00 |
| 16.07.2024 | 50,49 | 50,57 | 49,52 | 49,94 | -1,05% | 20,00 |
| 15.07.2024 | 49,90 | 50,60 | 49,34 | 50,47 | 1,11% | - |
| 12.07.2024 | 48,72 | 50,53 | 48,55 | 49,92 | 2,35% | - |
| 11.07.2024 | 50,86 | 51,03 | 48,69 | 48,77 | -4,22% | 870,00 |
| 10.07.2024 | 49,56 | 51,03 | 48,90 | 50,92 | 2,74% | - |
| 09.07.2024 | 49,44 | 49,79 | 48,98 | 49,56 | -0,21% | - |
| 08.07.2024 | 48,87 | 50,05 | 48,81 | 49,67 | 1,71% | 70,00 |
| 05.07.2024 | 46,86 | 49,16 | 46,76 | 48,83 | 4,20% | - |
| 04.07.2024 | 47,04 | 47,04 | 46,85 | 46,86 | -0,30% | - |
| 03.07.2024 | 47,46 | 47,50 | 46,60 | 47,00 | -0,57% | - |
| 02.07.2024 | 46,69 | 47,31 | 46,51 | 47,27 | 1,08% | - |
| 01.07.2024 | 47,17 | 47,37 | 46,07 | 46,77 | -1,07% | - |
| 28.06.2024 | 47,53 | 48,15 | 46,86 | 47,27 | -0,32% | - |
| 27.06.2024 | 47,41 | 47,49 | 46,75 | 47,42 | -0,40% | - |
| 26.06.2024 | 47,60 | 48,06 | 47,40 | 47,61 | 0,06% | - |