35,240€
0,23%
Echtzeit-Aktienkurs GLOBALFOUNDR. INC. DL-,02
Bid:
Ask:
Aktienkurse zur GLOBALFOUNDR. INC. DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2024 | 46,98 | 47,76 | 46,84 | 47,58 | 0,94% | - |
| 24.06.2024 | 47,81 | 48,30 | 46,94 | 47,14 | -1,37% | - |
| 21.06.2024 | 47,66 | 48,46 | 47,58 | 47,79 | -0,10% | - |
| 20.06.2024 | 47,57 | 48,41 | 47,15 | 47,84 | 0,57% | - |
| 19.06.2024 | 47,35 | 47,58 | 47,35 | 47,57 | 0,46% | - |
| 18.06.2024 | 46,88 | 47,58 | 46,88 | 47,35 | 0,17% | 18,00 |
| 17.06.2024 | 46,43 | 47,59 | 45,77 | 47,27 | 1,85% | - |
| 14.06.2024 | 44,89 | 46,49 | 44,89 | 46,41 | 2,38% | - |
| 13.06.2024 | 45,79 | 46,10 | 44,42 | 45,33 | -0,64% | - |
| 12.06.2024 | 45,20 | 46,32 | 44,88 | 45,62 | 1,20% | - |
| 11.06.2024 | 44,28 | 45,19 | 43,62 | 45,08 | 1,74% | - |
| 10.06.2024 | 44,31 | 44,83 | 44,12 | 44,31 | -0,23% | 50,00 |
| 07.06.2024 | 45,35 | 45,39 | 44,28 | 44,41 | -1,55% | - |
| 06.06.2024 | 44,96 | 45,30 | 44,52 | 45,11 | 0,04% | 10,00 |
| 05.06.2024 | 44,02 | 45,18 | 44,02 | 45,09 | 2,34% | - |
| 04.06.2024 | 44,58 | 44,70 | 43,91 | 44,06 | -1,22% | - |
| 03.06.2024 | 45,09 | 45,97 | 44,29 | 44,61 | -1,19% | - |
| 31.05.2024 | 45,49 | 45,49 | 44,37 | 45,14 | -0,77% | - |
| 30.05.2024 | 44,96 | 45,69 | 44,73 | 45,49 | 0,93% | - |
| 29.05.2024 | 46,08 | 46,23 | 44,65 | 45,07 | -2,39% | - |
| 28.05.2024 | 46,91 | 47,14 | 45,96 | 46,18 | -1,57% | 150,00 |
| 27.05.2024 | 46,80 | 46,92 | 46,71 | 46,91 | 0,49% | - |
| 24.05.2024 | 46,68 | 46,95 | 46,39 | 46,68 | 0,21% | - |
| 23.05.2024 | 48,28 | 48,45 | 46,22 | 46,58 | -3,29% | 241,00 |
| 22.05.2024 | 50,35 | 51,36 | 47,83 | 48,17 | -4,57% | - |
| 21.05.2024 | 49,74 | 50,56 | 49,21 | 50,47 | 1,48% | - |
| 20.05.2024 | 49,32 | 49,97 | 49,14 | 49,74 | 0,57% | - |
| 17.05.2024 | 49,68 | 50,19 | 49,22 | 49,46 | -0,77% | - |
| 16.05.2024 | 50,03 | 50,29 | 49,30 | 49,84 | -0,52% | - |
| 15.05.2024 | 50,27 | 50,70 | 49,16 | 50,10 | -0,38% | - |
| 14.05.2024 | 48,78 | 50,33 | 48,57 | 50,29 | 3,13% | - |
| 13.05.2024 | 47,24 | 48,87 | 47,24 | 48,77 | 2,75% | - |
| 10.05.2024 | 47,59 | 48,39 | 47,24 | 47,46 | -0,84% | - |
| 09.05.2024 | 48,20 | 48,76 | 47,62 | 47,86 | -1,17% | - |
| 08.05.2024 | 49,54 | 49,72 | 48,35 | 48,43 | -2,09% | - |
| 07.05.2024 | 46,57 | 51,67 | 46,14 | 49,46 | 6,41% | 147,00 |
| 06.05.2024 | 45,95 | 46,97 | 45,74 | 46,48 | 1,73% | - |
| 03.05.2024 | 45,03 | 46,53 | 44,64 | 45,69 | 1,62% | - |
| 02.05.2024 | 45,57 | 45,57 | 43,82 | 44,96 | -1,94% | - |