47,780$
8,76%
Echtzeit-Aktienkurs GLOBALFOUNDR. INC. DL-,02
Bid:
Ask:
Aktienkurse zur GLOBALFOUNDR. INC. DL-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 46,13 | 47,96 | 45,69 | 47,80 | 8,81% | 3.875.970,00 |
| 07.04.2026 | 43,48 | 44,00 | 42,41 | 43,93 | 0,73% | 1.665.091,00 |
| 06.04.2026 | 43,81 | 44,84 | 42,78 | 43,61 | -0,32% | 1.880.478,00 |
| 02.04.2026 | 42,96 | 44,52 | 42,60 | 43,75 | -1,11% | 2.431.072,00 |
| 01.04.2026 | 45,04 | 45,75 | 43,87 | 44,24 | -0,54% | 3.287.213,00 |
| 31.03.2026 | 42,07 | 44,71 | 41,89 | 44,48 | 7,49% | 3.373.108,00 |
| 30.03.2026 | 43,49 | 44,01 | 40,54 | 41,38 | -3,63% | 4.475.969,00 |
| 27.03.2026 | 43,78 | 44,43 | 42,62 | 42,94 | -3,66% | 2.019.082,00 |
| 26.03.2026 | 45,99 | 46,49 | 44,42 | 44,57 | -4,64% | 2.360.241,00 |
| 25.03.2026 | 46,71 | 47,76 | 46,44 | 46,74 | 1,43% | 4.000.885,00 |
| 24.03.2026 | 43,33 | 46,94 | 43,28 | 46,08 | 4,82% | 4.041.222,00 |
| 23.03.2026 | 44,49 | 44,58 | 43,50 | 43,96 | 2,04% | 2.439.990,00 |
| 20.03.2026 | 43,06 | 44,38 | 42,65 | 43,08 | -0,65% | 8.014.761,00 |
| 19.03.2026 | 41,57 | 43,39 | 41,10 | 43,36 | 2,10% | 5.059.718,00 |
| 18.03.2026 | 43,25 | 43,45 | 42,44 | 42,47 | -1,80% | 3.450.764,00 |
| 17.03.2026 | 43,58 | 44,75 | 43,02 | 43,25 | -1,19% | 3.631.885,00 |
| 16.03.2026 | 42,98 | 44,16 | 42,40 | 43,77 | 4,56% | 5.681.112,00 |
| 13.03.2026 | 41,85 | 42,26 | 41,21 | 41,86 | 0,65% | 4.908.506,00 |
| 12.03.2026 | 42,37 | 43,24 | 41,00 | 41,59 | -5,67% | 16.821.768,00 |
| 11.03.2026 | 47,10 | 47,55 | 42,82 | 44,09 | -5,45% | 3.750.794,00 |
| 10.03.2026 | 47,24 | 48,25 | 46,54 | 46,63 | -1,58% | 2.509.949,00 |
| 09.03.2026 | 45,85 | 47,42 | 44,52 | 47,38 | 1,07% | 4.084.806,00 |
| 06.03.2026 | 47,35 | 47,87 | 46,28 | 46,88 | -3,00% | 2.564.231,00 |
| 05.03.2026 | 47,63 | 50,15 | 46,83 | 48,33 | 1,60% | 3.833.032,00 |
| 04.03.2026 | 47,81 | 48,20 | 46,50 | 47,57 | 0,74% | 2.369.549,00 |
| 03.03.2026 | 48,06 | 48,23 | 46,75 | 47,22 | -5,31% | 3.088.264,00 |
| 02.03.2026 | 46,59 | 50,06 | 46,02 | 49,87 | 4,88% | 3.852.975,00 |
| 27.02.2026 | 45,90 | 47,59 | 45,50 | 47,55 | 1,34% | 2.836.202,00 |
| 26.02.2026 | 48,80 | 48,96 | 45,72 | 46,92 | -3,97% | 4.283.133,00 |
| 25.02.2026 | 47,70 | 48,98 | 47,63 | 48,86 | 2,60% | 2.804.181,00 |
| 24.02.2026 | 46,92 | 47,92 | 46,84 | 47,62 | 3,16% | 3.103.786,00 |
| 23.02.2026 | 45,78 | 46,62 | 45,57 | 46,16 | -0,06% | 2.202.434,00 |
| 20.02.2026 | 45,23 | 47,17 | 45,20 | 46,19 | 1,65% | 2.504.050,00 |
| 19.02.2026 | 46,33 | 46,87 | 45,30 | 45,44 | -2,38% | 2.443.806,00 |
| 18.02.2026 | 48,28 | 48,69 | 46,10 | 46,55 | -3,46% | 3.017.724,00 |
| 17.02.2026 | 48,93 | 49,37 | 47,31 | 48,22 | -1,57% | 3.838.742,00 |
| 13.02.2026 | 47,96 | 49,99 | 47,76 | 48,99 | 0,60% | 3.708.370,00 |
| 12.02.2026 | 49,24 | 50,98 | 48,01 | 48,70 | -0,08% | 7.396.262,00 |
| 11.02.2026 | 43,69 | 48,88 | 43,20 | 48,74 | 16,32% | 7.701.319,00 |
| 10.02.2026 | 43,70 | 43,95 | 41,67 | 41,90 | -3,73% | 8.093.069,00 |
| 09.02.2026 | 42,91 | 43,67 | 42,62 | 43,53 | 1,43% | 3.476.271,00 |
| 06.02.2026 | 41,07 | 43,06 | 41,00 | 42,91 | 4,74% | 3.352.225,00 |
| 05.02.2026 | 40,46 | 41,10 | 40,00 | 40,97 | -0,32% | 3.950.888,00 |
| 04.02.2026 | 40,69 | 41,80 | 40,26 | 41,10 | 1,01% | 2.544.847,00 |
| 03.02.2026 | 42,24 | 42,34 | 39,18 | 40,69 | -3,53% | 3.068.006,00 |
| 02.02.2026 | 41,49 | 42,80 | 41,40 | 42,18 | -0,05% | 2.687.943,00 |
| 30.01.2026 | 43,94 | 44,26 | 41,84 | 42,20 | -5,08% | 2.703.340,00 |
| 29.01.2026 | 45,37 | 45,84 | 43,33 | 44,46 | -2,90% | 3.494.886,00 |
| 28.01.2026 | 47,90 | 48,01 | 45,32 | 45,79 | -3,42% | 3.739.571,00 |
| 27.01.2026 | 46,12 | 48,57 | 46,09 | 47,41 | 7,21% | 5.961.606,00 |
| 26.01.2026 | 43,51 | 44,66 | 43,13 | 44,22 | 3,20% | 3.493.485,00 |
| 23.01.2026 | 45,01 | 45,04 | 42,72 | 42,85 | -4,79% | 4.317.371,00 |
| 22.01.2026 | 46,50 | 46,58 | 44,69 | 45,01 | -1,93% | 3.998.964,00 |
| 21.01.2026 | 44,37 | 46,66 | 44,12 | 45,89 | 5,20% | 6.837.448,00 |
| 20.01.2026 | 40,20 | 44,24 | 40,13 | 43,62 | 5,77% | 7.070.998,00 |
| 16.01.2026 | 42,08 | 42,36 | 41,19 | 41,24 | -0,70% | 3.420.048,00 |
| 15.01.2026 | 42,06 | 42,73 | 41,44 | 41,53 | 0,44% | 4.342.779,00 |
| 14.01.2026 | 40,87 | 42,43 | 40,68 | 41,35 | 1,17% | 4.489.916,00 |
| 13.01.2026 | 39,93 | 41,90 | 39,41 | 40,87 | 2,46% | 4.070.649,00 |
| 12.01.2026 | 39,57 | 40,71 | 38,96 | 39,89 | 0,38% | 2.937.541,00 |
| 09.01.2026 | 39,02 | 40,12 | 38,85 | 39,74 | 2,13% | 1.905.299,00 |
| 08.01.2026 | 39,92 | 40,03 | 38,68 | 38,91 | -4,16% | 2.300.179,00 |
| 07.01.2026 | 39,20 | 40,64 | 39,00 | 40,60 | 3,02% | 4.818.132,00 |
| 06.01.2026 | 37,53 | 39,75 | 37,53 | 39,41 | 6,14% | 4.477.698,00 |
| 05.01.2026 | 37,49 | 38,13 | 37,07 | 37,13 | 0,71% | 2.964.772,00 |
| 02.01.2026 | 35,54 | 36,99 | 35,36 | 36,87 | 5,58% | 3.407.371,00 |
| 31.12.2025 | 35,54 | 35,70 | 34,88 | 34,92 | -3,31% | 2.226.238,00 |
| 30.12.2025 | 36,09 | 36,52 | 36,08 | 36,12 | 0,74% | 2.070.746,00 |
| 29.12.2025 | 35,45 | 35,94 | 35,45 | 35,85 | 0,11% | 2.619.785,00 |
| 26.12.2025 | 35,90 | 35,98 | 35,32 | 35,81 | 0,17% | 3.039.152,00 |
| 24.12.2025 | 35,91 | 35,94 | 35,56 | 35,75 | -0,11% | 1.013.683,00 |
| 23.12.2025 | 36,28 | 36,54 | 35,78 | 35,79 | -1,73% | 2.832.432,00 |
| 22.12.2025 | 36,75 | 37,29 | 36,00 | 36,42 | -0,57% | 4.704.743,00 |
| 19.12.2025 | 36,15 | 37,01 | 36,06 | 36,63 | 1,27% | 52.580.274,00 |
| 18.12.2025 | 36,83 | 37,00 | 35,99 | 36,17 | -0,22% | 4.097.517,00 |
| 17.12.2025 | 37,05 | 37,31 | 36,12 | 36,25 | -2,24% | 3.405.041,00 |
| 16.12.2025 | 36,95 | 37,33 | 36,29 | 37,08 | -0,43% | 3.466.076,00 |
| 15.12.2025 | 39,16 | 39,18 | 37,11 | 37,24 | -3,85% | 5.225.348,00 |
| 12.12.2025 | 39,95 | 40,13 | 38,56 | 38,73 | -3,13% | 4.228.868,00 |
| 11.12.2025 | 40,08 | 40,18 | 39,14 | 39,98 | -1,09% | 3.636.306,00 |
| 10.12.2025 | 39,84 | 40,62 | 39,57 | 40,42 | 1,15% | 2.648.220,00 |
| 09.12.2025 | 39,79 | 40,64 | 39,49 | 39,96 | 0,10% | 2.535.628,00 |
| 08.12.2025 | 39,35 | 39,94 | 38,80 | 39,92 | 2,49% | 2.984.908,00 |
| 05.12.2025 | 38,00 | 39,69 | 37,98 | 38,95 | 3,65% | 3.391.951,00 |
| 04.12.2025 | 37,95 | 37,98 | 37,32 | 37,58 | -1,34% | 2.069.375,00 |
| 03.12.2025 | 37,10 | 38,14 | 37,02 | 38,09 | 2,59% | 2.108.031,00 |
| 02.12.2025 | 35,96 | 37,34 | 35,74 | 37,13 | 3,48% | 2.689.005,00 |
| 01.12.2025 | 35,37 | 36,25 | 35,31 | 35,88 | 0,11% | 2.654.433,00 |
| 28.11.2025 | 35,27 | 35,85 | 35,10 | 35,84 | 1,62% | 1.313.975,00 |
| 26.11.2025 | 34,50 | 35,55 | 34,33 | 35,27 | 1,94% | 2.352.368,00 |
| 25.11.2025 | 34,26 | 34,66 | 33,78 | 34,60 | -0,12% | 2.288.232,00 |
| 24.11.2025 | 33,98 | 34,92 | 33,79 | 34,64 | 1,91% | 2.479.041,00 |
| 21.11.2025 | 32,33 | 34,40 | 32,21 | 33,99 | 5,43% | 2.748.959,00 |
| 20.11.2025 | 33,16 | 33,80 | 32,02 | 32,24 | -2,13% | 2.469.896,00 |
| 19.11.2025 | 32,84 | 33,25 | 32,54 | 32,94 | 0,27% | 2.060.012,00 |
| 18.11.2025 | 32,74 | 33,21 | 32,19 | 32,85 | -0,33% | 2.350.620,00 |
| 17.11.2025 | 32,88 | 33,89 | 32,67 | 32,96 | -0,27% | 2.679.705,00 |
| 14.11.2025 | 32,44 | 33,12 | 32,14 | 33,05 | 1,01% | 3.000.147,00 |
| 13.11.2025 | 33,88 | 33,93 | 32,27 | 32,72 | -4,24% | 4.740.892,00 |
| 12.11.2025 | 37,06 | 37,19 | 32,20 | 34,17 | -1,84% | 9.250.072,00 |