42,500$
-4,60%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,71 | 44,97 | 42,11 | 42,43 | -4,76% | 2.381.476,00 |
| 20.02.2025 | 46,23 | 47,69 | 44,32 | 44,55 | -2,71% | 3.871.802,00 |
| 19.02.2025 | 46,33 | 46,50 | 45,16 | 45,79 | -0,48% | 2.051.359,00 |
| 18.02.2025 | 43,40 | 46,10 | 43,40 | 46,01 | 6,60% | 2.850.904,00 |
| 14.02.2025 | 43,50 | 44,25 | 43,03 | 43,16 | 0,79% | 2.212.661,00 |
| 13.02.2025 | 43,55 | 44,80 | 42,41 | 42,82 | -1,68% | 3.881.801,00 |
| 12.02.2025 | 40,25 | 43,60 | 40,25 | 43,55 | 8,60% | 4.922.958,00 |
| 11.02.2025 | 36,50 | 40,57 | 36,27 | 40,10 | 6,25% | 6.967.861,00 |
| 10.02.2025 | 38,68 | 39,57 | 37,59 | 37,74 | -1,85% | 4.203.510,00 |
| 07.02.2025 | 38,70 | 38,70 | 37,77 | 38,45 | -0,39% | 3.102.956,00 |
| 06.02.2025 | 40,12 | 40,45 | 38,59 | 38,60 | -4,88% | 2.674.493,00 |
| 05.02.2025 | 40,26 | 41,09 | 39,39 | 40,58 | 0,07% | 1.943.700,00 |
| 04.02.2025 | 40,95 | 41,18 | 40,17 | 40,55 | -2,05% | 1.623.231,00 |
| 03.02.2025 | 40,71 | 42,13 | 40,44 | 41,40 | -0,17% | 2.342.620,00 |
| 31.01.2025 | 41,71 | 42,58 | 41,05 | 41,47 | -0,07% | 1.502.854,00 |
| 30.01.2025 | 41,99 | 42,00 | 40,98 | 41,50 | 0,29% | 1.089.639,00 |
| 29.01.2025 | 41,57 | 41,99 | 40,99 | 41,38 | 0,44% | 1.333.885,00 |
| 28.01.2025 | 41,02 | 41,67 | 40,45 | 41,20 | 0,05% | 2.419.314,00 |
| 27.01.2025 | 40,44 | 41,62 | 40,44 | 41,18 | -1,18% | 2.576.380,00 |
| 24.01.2025 | 41,00 | 42,28 | 41,00 | 41,67 | 0,00% | 1.353.480,00 |
| 23.01.2025 | 41,77 | 42,12 | 41,30 | 41,67 | -1,63% | 2.111.232,00 |
| 22.01.2025 | 42,70 | 43,38 | 42,29 | 42,36 | -0,75% | 1.478.044,00 |
| 21.01.2025 | 43,14 | 43,43 | 42,33 | 42,68 | -0,97% | 1.272.065,00 |
| 17.01.2025 | 43,09 | 44,50 | 42,50 | 43,10 | 5,30% | 2.522.158,00 |
| 16.01.2025 | 42,03 | 42,23 | 40,74 | 40,93 | -2,17% | 1.423.763,00 |
| 15.01.2025 | 42,38 | 42,48 | 41,82 | 41,84 | 1,63% | 1.212.682,00 |
| 14.01.2025 | 41,08 | 41,33 | 40,42 | 41,17 | 0,93% | 1.164.078,00 |
| 13.01.2025 | 40,51 | 40,89 | 39,94 | 40,79 | -0,42% | 1.289.180,00 |
| 10.01.2025 | 40,75 | 41,16 | 39,72 | 40,96 | -1,59% | 1.211.902,00 |
| 08.01.2025 | 43,02 | 43,28 | 41,51 | 41,62 | -4,41% | 1.461.371,00 |
| 07.01.2025 | 43,82 | 44,33 | 43,08 | 43,54 | -0,55% | 1.238.274,00 |
| 06.01.2025 | 43,71 | 45,10 | 43,59 | 43,78 | 1,39% | 1.396.759,00 |
| 03.01.2025 | 42,97 | 43,57 | 42,44 | 43,18 | 1,65% | 979.545,00 |
| 02.01.2025 | 43,14 | 44,25 | 42,31 | 42,48 | -1,00% | 1.146.853,00 |
| 31.12.2024 | 43,46 | 43,95 | 42,69 | 42,91 | -0,67% | 1.019.204,00 |
| 30.12.2024 | 43,69 | 43,75 | 42,23 | 43,20 | -2,22% | 1.412.594,00 |
| 27.12.2024 | 44,04 | 44,47 | 43,59 | 44,18 | -0,81% | 962.646,00 |
| 26.12.2024 | 43,99 | 44,99 | 43,93 | 44,54 | -0,22% | 1.660.743,00 |
| 24.12.2024 | 43,98 | 44,71 | 43,78 | 44,64 | 1,39% | 607.457,00 |
| 23.12.2024 | 42,11 | 44,80 | 42,04 | 44,03 | 5,54% | 1.639.948,00 |
| 20.12.2024 | 40,91 | 42,66 | 40,50 | 41,72 | 1,02% | 3.573.043,00 |
| 19.12.2024 | 42,18 | 42,49 | 41,12 | 41,30 | -2,57% | 1.516.846,00 |
| 18.12.2024 | 44,01 | 45,55 | 42,18 | 42,39 | -3,35% | 1.802.336,00 |
| 17.12.2024 | 43,74 | 44,82 | 43,74 | 43,86 | -0,16% | 1.231.599,00 |
| 16.12.2024 | 43,58 | 44,46 | 42,92 | 43,93 | 0,11% | 1.062.759,00 |
| 13.12.2024 | 43,73 | 44,60 | 43,34 | 43,88 | -0,23% | 1.031.245,00 |
| 12.12.2024 | 43,49 | 44,30 | 43,35 | 43,98 | 0,30% | 972.063,00 |
| 11.12.2024 | 44,20 | 44,48 | 43,37 | 43,85 | -0,79% | 1.349.199,00 |
| 10.12.2024 | 45,00 | 45,00 | 43,91 | 44,20 | -1,87% | 1.092.611,00 |
| 09.12.2024 | 44,66 | 46,65 | 44,51 | 45,04 | 0,36% | 1.536.999,00 |
| 06.12.2024 | 44,43 | 45,45 | 44,35 | 44,88 | 1,36% | 2.122.312,00 |
| 05.12.2024 | 44,38 | 44,95 | 44,00 | 44,28 | -0,23% | 2.521.535,00 |
| 04.12.2024 | 45,33 | 45,74 | 44,10 | 44,38 | -0,56% | 1.209.071,00 |
| 03.12.2024 | 44,57 | 44,97 | 44,11 | 44,63 | -1,09% | 1.228.264,00 |
| 02.12.2024 | 43,53 | 45,27 | 43,34 | 45,12 | 4,32% | 1.435.964,00 |
| 29.11.2024 | 43,12 | 43,59 | 42,66 | 43,25 | 0,93% | 868.291,00 |
| 27.11.2024 | 44,20 | 44,72 | 42,73 | 42,85 | -2,86% | 1.922.117,00 |
| 26.11.2024 | 45,03 | 45,47 | 43,80 | 44,11 | -1,87% | 2.132.504,00 |
| 25.11.2024 | 43,52 | 45,19 | 43,21 | 44,95 | 5,02% | 1.903.004,00 |
| 22.11.2024 | 42,00 | 43,17 | 41,85 | 42,80 | 1,88% | 1.479.918,00 |
| 21.11.2024 | 41,82 | 42,55 | 41,56 | 42,01 | 0,84% | 141.152,00 |
| 20.11.2024 | 42,82 | 42,87 | 41,02 | 41,66 | -1,70% | 1.449.696,00 |
| 19.11.2024 | 42,00 | 42,66 | 41,97 | 42,38 | -0,07% | 1.077.042,00 |
| 18.11.2024 | 41,57 | 42,80 | 41,38 | 42,41 | 2,71% | 1.356.728,00 |
| 15.11.2024 | 42,71 | 42,87 | 40,58 | 41,29 | -3,42% | 1.648.329,00 |
| 14.11.2024 | 42,48 | 43,75 | 41,99 | 42,75 | 0,80% | 2.839.328,00 |
| 13.11.2024 | 41,42 | 42,56 | 41,42 | 42,41 | 0,76% | 1.484.819,00 |
| 12.11.2024 | 42,11 | 42,43 | 41,41 | 42,09 | -1,43% | 1.714.362,00 |
| 11.11.2024 | 44,43 | 44,94 | 42,23 | 42,70 | -2,91% | 1.968.486,00 |
| 08.11.2024 | 44,95 | 45,00 | 43,01 | 43,98 | -2,85% | 3.360.948,00 |
| 07.11.2024 | 46,94 | 47,00 | 44,18 | 45,27 | -3,25% | 3.830.110,00 |
| 06.11.2024 | 44,15 | 47,14 | 43,26 | 46,79 | 13,10% | 6.259.729,00 |
| 05.11.2024 | 41,95 | 42,07 | 38,61 | 41,37 | 14,97% | 6.774.962,00 |
| 04.11.2024 | 36,64 | 37,20 | 35,85 | 35,98 | -1,77% | 2.308.219,00 |
| 01.11.2024 | 36,56 | 37,52 | 36,54 | 36,63 | 0,33% | 1.504.934,00 |
| 31.10.2024 | 38,14 | 38,44 | 35,87 | 36,51 | -4,27% | 2.162.878,00 |
| 30.10.2024 | 39,80 | 40,07 | 38,13 | 38,14 | -6,34% | 2.031.779,00 |
| 29.10.2024 | 40,22 | 41,37 | 40,07 | 40,72 | 1,14% | 1.992.748,00 |
| 28.10.2024 | 39,02 | 41,07 | 39,01 | 40,26 | -0,35% | 1.090.327,00 |
| 25.10.2024 | 39,39 | 41,58 | 39,39 | 40,40 | 3,40% | 1.826.518,00 |
| 24.10.2024 | 38,44 | 39,15 | 38,42 | 39,07 | 1,82% | 755.143,00 |
| 23.10.2024 | 39,17 | 39,34 | 37,94 | 38,37 | -2,37% | 1.162.745,00 |
| 22.10.2024 | 39,98 | 39,98 | 38,81 | 39,30 | -1,77% | 1.100.673,00 |
| 21.10.2024 | 40,31 | 40,58 | 39,53 | 40,01 | -1,04% | 927.925,00 |
| 18.10.2024 | 40,61 | 40,98 | 40,29 | 40,43 | 0,07% | 798.645,00 |
| 17.10.2024 | 41,06 | 41,17 | 40,20 | 40,40 | 0,25% | 1.008.393,00 |
| 16.10.2024 | 40,97 | 41,05 | 40,11 | 40,30 | 0,10% | 1.043.175,00 |
| 15.10.2024 | 41,00 | 41,80 | 40,05 | 40,26 | -2,59% | 1.478.284,00 |
| 14.10.2024 | 40,90 | 41,38 | 40,43 | 41,33 | 1,18% | 857.876,00 |
| 11.10.2024 | 40,10 | 41,24 | 40,05 | 40,85 | 1,31% | 1.024.451,00 |
| 10.10.2024 | 39,56 | 40,45 | 39,25 | 40,32 | 1,04% | 1.054.376,00 |
| 09.10.2024 | 39,31 | 40,27 | 39,00 | 39,91 | 1,03% | 820.631,00 |
| 08.10.2024 | 39,70 | 39,77 | 39,04 | 39,50 | -0,58% | 935.886,00 |
| 07.10.2024 | 39,03 | 39,88 | 39,02 | 39,73 | 0,20% | 1.097.366,00 |
| 04.10.2024 | 39,86 | 40,21 | 39,29 | 39,65 | 1,77% | 952.182,00 |
| 03.10.2024 | 39,29 | 39,97 | 38,75 | 38,96 | -2,31% | 1.012.028,00 |
| 02.10.2024 | 38,72 | 40,15 | 38,53 | 39,88 | 3,42% | 1.530.148,00 |
| 01.10.2024 | 40,25 | 40,42 | 38,45 | 38,56 | -4,20% | 1.389.029,00 |
| 30.09.2024 | 40,15 | 40,69 | 39,91 | 40,25 | -1,71% | 1.367.934,00 |
| 27.09.2024 | 41,12 | 41,73 | 40,77 | 40,95 | 0,47% | 997.229,00 |