34,900$
1,13%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,51 | 35,83 | 34,26 | 34,51 | -3,71% | 4.204.122,00 |
| 30.09.2025 | 36,94 | 36,96 | 34,81 | 35,84 | -3,21% | 8.552.810,00 |
| 29.09.2025 | 37,01 | 38,34 | 36,92 | 37,03 | 4,05% | 7.813.594,00 |
| 26.09.2025 | 36,61 | 36,98 | 34,23 | 35,59 | 8,37% | 8.497.009,00 |
| 25.09.2025 | 33,01 | 33,10 | 32,29 | 32,84 | -0,94% | 1.498.774,00 |
| 24.09.2025 | 33,16 | 33,74 | 32,85 | 33,15 | 0,24% | 2.061.536,00 |
| 23.09.2025 | 33,23 | 33,83 | 32,88 | 33,07 | -0,30% | 2.309.830,00 |
| 22.09.2025 | 32,90 | 33,47 | 32,66 | 33,17 | 0,82% | 2.510.887,00 |
| 19.09.2025 | 33,35 | 33,36 | 32,56 | 32,90 | -1,11% | 6.924.915,00 |
| 18.09.2025 | 33,21 | 33,65 | 32,76 | 33,27 | 3,32% | 2.927.020,00 |
| 17.09.2025 | 32,07 | 33,48 | 31,91 | 32,20 | 0,56% | 2.490.512,00 |
| 16.09.2025 | 32,51 | 32,78 | 31,85 | 32,02 | -0,62% | 2.268.773,00 |
| 15.09.2025 | 31,70 | 32,38 | 31,59 | 32,22 | 1,74% | 3.584.196,00 |
| 12.09.2025 | 32,22 | 32,22 | 31,66 | 31,67 | -1,55% | 1.987.981,00 |
| 11.09.2025 | 31,87 | 32,39 | 31,75 | 32,17 | 1,04% | 2.309.867,00 |
| 10.09.2025 | 32,26 | 32,66 | 31,73 | 31,84 | -0,96% | 4.571.738,00 |
| 09.09.2025 | 32,92 | 33,00 | 32,07 | 32,15 | -2,37% | 2.494.937,00 |
| 08.09.2025 | 33,44 | 33,52 | 32,64 | 32,93 | -1,08% | 2.582.604,00 |
| 05.09.2025 | 33,38 | 34,23 | 32,98 | 33,29 | -0,12% | 2.241.941,00 |
| 04.09.2025 | 33,00 | 33,40 | 32,21 | 33,33 | 0,33% | 2.271.681,00 |
| 03.09.2025 | 33,19 | 33,49 | 32,69 | 33,22 | 0,18% | 2.604.781,00 |
| 02.09.2025 | 32,54 | 33,20 | 32,46 | 33,16 | -0,69% | 2.168.093,00 |
| 29.08.2025 | 33,31 | 33,94 | 33,03 | 33,39 | -0,57% | 2.057.694,00 |
| 28.08.2025 | 34,50 | 34,58 | 33,57 | 33,58 | -1,15% | 1.678.763,00 |
| 27.08.2025 | 34,02 | 34,04 | 33,56 | 33,97 | 0,47% | 1.848.768,00 |
| 26.08.2025 | 34,54 | 34,88 | 33,66 | 33,81 | -1,80% | 2.898.595,00 |
| 25.08.2025 | 34,24 | 34,60 | 33,85 | 34,43 | -0,17% | 1.944.487,00 |
| 22.08.2025 | 32,70 | 34,70 | 32,69 | 34,49 | 5,80% | 2.133.414,00 |
| 21.08.2025 | 32,69 | 33,07 | 32,54 | 32,60 | -1,27% | 1.394.859,00 |
| 20.08.2025 | 33,15 | 33,34 | 32,36 | 33,02 | -0,60% | 1.843.655,00 |
| 19.08.2025 | 33,82 | 34,44 | 33,16 | 33,22 | -1,51% | 2.839.762,00 |
| 18.08.2025 | 33,07 | 33,77 | 32,96 | 33,73 | 2,00% | 2.240.359,00 |
| 15.08.2025 | 33,12 | 33,91 | 32,72 | 33,07 | -0,09% | 2.596.192,00 |
| 14.08.2025 | 32,86 | 33,34 | 32,68 | 33,10 | -1,08% | 2.464.486,00 |
| 13.08.2025 | 33,25 | 34,02 | 33,15 | 33,46 | 1,89% | 3.251.028,00 |
| 12.08.2025 | 31,92 | 33,14 | 31,88 | 32,84 | 3,86% | 2.650.876,00 |
| 11.08.2025 | 32,35 | 32,77 | 31,51 | 31,62 | -2,07% | 3.146.427,00 |
| 08.08.2025 | 32,41 | 32,96 | 32,05 | 32,29 | 0,03% | 3.221.492,00 |
| 07.08.2025 | 35,62 | 35,98 | 32,09 | 32,28 | -3,27% | 5.121.115,00 |
| 06.08.2025 | 33,03 | 33,59 | 31,93 | 33,37 | 1,74% | 4.441.702,00 |
| 05.08.2025 | 33,30 | 33,63 | 31,60 | 32,80 | -9,34% | 8.187.214,00 |
| 04.08.2025 | 36,94 | 37,17 | 36,01 | 36,18 | -1,09% | 2.875.995,00 |
| 01.08.2025 | 36,86 | 37,02 | 35,43 | 36,58 | -2,17% | 2.707.775,00 |
| 31.07.2025 | 38,90 | 38,95 | 37,21 | 37,39 | -5,20% | 1.641.522,00 |
| 30.07.2025 | 40,62 | 40,78 | 39,14 | 39,44 | -2,23% | 1.429.844,00 |
| 29.07.2025 | 40,99 | 41,31 | 40,28 | 40,34 | -0,84% | 1.669.792,00 |
| 28.07.2025 | 40,31 | 41,10 | 40,25 | 40,68 | 1,75% | 2.321.515,00 |
| 25.07.2025 | 39,11 | 40,10 | 38,57 | 39,98 | 1,91% | 1.811.364,00 |
| 24.07.2025 | 39,72 | 40,00 | 39,02 | 39,23 | -2,24% | 1.450.653,00 |
| 23.07.2025 | 39,86 | 40,17 | 39,38 | 40,13 | -0,42% | 1.225.605,00 |
| 22.07.2025 | 40,44 | 40,84 | 39,75 | 40,30 | -0,69% | 1.117.974,00 |
| 21.07.2025 | 40,62 | 41,69 | 40,54 | 40,58 | 0,62% | 1.201.595,00 |
| 18.07.2025 | 40,87 | 41,08 | 39,96 | 40,33 | -0,30% | 1.656.884,00 |
| 17.07.2025 | 40,11 | 40,76 | 39,79 | 40,45 | 0,95% | 1.491.553,00 |
| 16.07.2025 | 40,11 | 40,15 | 39,12 | 40,07 | -0,47% | 1.067.116,00 |
| 15.07.2025 | 40,96 | 41,16 | 40,06 | 40,26 | -0,22% | 1.849.574,00 |
| 14.07.2025 | 40,78 | 40,88 | 39,97 | 40,35 | -2,13% | 1.057.195,00 |
| 11.07.2025 | 40,74 | 41,75 | 40,74 | 41,23 | 0,00% | 1.189.655,00 |
| 10.07.2025 | 40,98 | 41,91 | 40,86 | 41,23 | 0,59% | 1.360.709,00 |
| 09.07.2025 | 41,59 | 42,27 | 40,32 | 40,99 | -1,61% | 1.679.075,00 |
| 08.07.2025 | 39,65 | 41,85 | 39,44 | 41,66 | 6,96% | 2.331.973,00 |
| 07.07.2025 | 39,34 | 39,57 | 38,71 | 38,95 | -2,14% | 1.597.160,00 |
| 03.07.2025 | 39,61 | 40,17 | 39,30 | 39,80 | 0,63% | 1.428.038,00 |
| 02.07.2025 | 39,27 | 39,65 | 38,76 | 39,55 | 0,28% | 1.672.296,00 |
| 01.07.2025 | 38,33 | 40,49 | 38,19 | 39,44 | 3,25% | 2.901.704,00 |
| 30.06.2025 | 38,50 | 38,55 | 38,01 | 38,20 | -0,57% | 1.208.715,00 |
| 27.06.2025 | 38,83 | 39,08 | 38,06 | 38,42 | -0,90% | 1.524.091,00 |
| 26.06.2025 | 38,74 | 38,85 | 38,43 | 38,77 | 0,52% | 1.170.850,00 |
| 25.06.2025 | 39,12 | 39,25 | 38,00 | 38,57 | -1,33% | 1.769.674,00 |
| 24.06.2025 | 38,87 | 39,42 | 38,77 | 39,09 | 2,73% | 1.346.358,00 |
| 23.06.2025 | 37,57 | 38,70 | 37,48 | 38,05 | 1,55% | 1.600.200,00 |
| 20.06.2025 | 37,65 | 37,86 | 36,37 | 37,47 | 0,92% | 3.911.724,00 |
| 18.06.2025 | 36,79 | 37,35 | 36,37 | 37,13 | 1,45% | 1.431.799,00 |
| 17.06.2025 | 37,36 | 37,59 | 36,50 | 36,60 | -2,66% | 1.574.579,00 |
| 16.06.2025 | 37,32 | 38,00 | 37,26 | 37,60 | 2,40% | 1.538.327,00 |
| 13.06.2025 | 37,04 | 37,55 | 36,67 | 36,72 | -3,11% | 1.309.004,00 |
| 12.06.2025 | 38,17 | 38,54 | 37,76 | 37,90 | -1,69% | 1.136.105,00 |
| 11.06.2025 | 39,65 | 39,80 | 38,14 | 38,55 | -2,33% | 1.203.359,00 |
| 10.06.2025 | 38,53 | 39,55 | 38,50 | 39,47 | 2,81% | 1.617.317,00 |
| 09.06.2025 | 38,06 | 39,16 | 37,99 | 38,39 | 1,75% | 1.813.698,00 |
| 06.06.2025 | 38,20 | 38,44 | 37,63 | 37,73 | 0,59% | 1.020.363,00 |
| 05.06.2025 | 37,89 | 38,41 | 37,45 | 37,51 | -0,53% | 1.092.300,00 |
| 04.06.2025 | 37,12 | 38,98 | 37,10 | 37,71 | 2,28% | 2.207.560,00 |
| 03.06.2025 | 35,83 | 36,91 | 35,50 | 36,87 | 2,64% | 1.423.143,00 |
| 02.06.2025 | 35,65 | 36,01 | 35,44 | 35,92 | 0,34% | 1.394.989,00 |
| 30.05.2025 | 36,70 | 36,96 | 35,47 | 35,80 | -3,01% | 1.334.364,00 |
| 29.05.2025 | 37,60 | 37,60 | 36,61 | 36,91 | 0,46% | 1.427.805,00 |
| 28.05.2025 | 37,34 | 37,39 | 36,68 | 36,74 | -1,10% | 1.330.096,00 |
| 27.05.2025 | 37,35 | 37,64 | 36,84 | 37,15 | 1,64% | 1.660.095,00 |
| 23.05.2025 | 36,34 | 36,77 | 36,09 | 36,55 | -2,48% | 1.490.196,00 |
| 22.05.2025 | 37,54 | 38,20 | 37,44 | 37,48 | -0,72% | 1.221.191,00 |
| 21.05.2025 | 38,85 | 39,02 | 37,68 | 37,75 | -3,50% | 1.592.515,00 |
| 20.05.2025 | 38,86 | 39,24 | 38,49 | 39,12 | -0,03% | 1.309.445,00 |
| 19.05.2025 | 38,74 | 39,17 | 38,67 | 39,13 | -1,04% | 1.011.758,00 |
| 16.05.2025 | 39,60 | 39,69 | 39,02 | 39,54 | 0,00% | 1.391.915,00 |
| 15.05.2025 | 39,51 | 39,96 | 39,13 | 39,54 | -1,22% | 1.525.694,00 |
| 14.05.2025 | 39,67 | 40,11 | 39,24 | 40,03 | 0,83% | 1.629.277,00 |
| 13.05.2025 | 39,04 | 39,94 | 39,03 | 39,70 | 1,74% | 1.765.829,00 |
| 12.05.2025 | 38,70 | 39,70 | 38,17 | 39,02 | 7,26% | 2.386.906,00 |
| 09.05.2025 | 36,41 | 36,58 | 36,00 | 36,38 | 1,22% | 991.597,00 |