35,690$
-3,31%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 35,74 | 36,44 | 35,40 | 35,94 | 1,84% | 1.414.749,00 |
| 07.05.2025 | 34,50 | 35,45 | 34,50 | 35,29 | 1,09% | 1.589.718,00 |
| 06.05.2025 | 36,00 | 37,05 | 34,35 | 34,91 | -2,70% | 2.622.358,00 |
| 05.05.2025 | 35,88 | 36,38 | 35,72 | 35,88 | -1,43% | 1.971.718,00 |
| 02.05.2025 | 36,30 | 36,64 | 35,89 | 36,40 | 3,47% | 1.505.660,00 |
| 01.05.2025 | 35,42 | 35,73 | 34,77 | 35,18 | 0,31% | 1.594.217,00 |
| 30.04.2025 | 34,07 | 35,18 | 33,58 | 35,07 | 1,21% | 1.329.745,00 |
| 29.04.2025 | 34,73 | 35,10 | 34,45 | 34,65 | -1,65% | 1.392.221,00 |
| 28.04.2025 | 35,16 | 35,72 | 34,55 | 35,23 | -0,17% | 1.194.485,00 |
| 25.04.2025 | 34,68 | 35,37 | 34,51 | 35,29 | 0,71% | 1.428.887,00 |
| 24.04.2025 | 33,65 | 35,31 | 33,60 | 35,04 | 5,83% | 1.521.644,00 |
| 23.04.2025 | 33,45 | 34,44 | 32,94 | 33,11 | 4,42% | 1.956.391,00 |
| 22.04.2025 | 31,41 | 31,90 | 31,20 | 31,71 | 1,12% | 2.165.013,00 |
| 21.04.2025 | 31,19 | 31,58 | 30,73 | 31,36 | -1,07% | 1.782.407,00 |
| 17.04.2025 | 31,67 | 31,94 | 31,26 | 31,70 | 0,25% | 1.605.686,00 |
| 16.04.2025 | 32,20 | 32,68 | 30,69 | 31,62 | -5,27% | 2.059.814,00 |
| 15.04.2025 | 33,82 | 34,25 | 33,13 | 33,38 | -0,83% | 1.425.584,00 |
| 14.04.2025 | 34,36 | 34,43 | 33,13 | 33,66 | 0,99% | 1.645.281,00 |
| 11.04.2025 | 33,20 | 33,70 | 32,23 | 33,33 | -1,42% | 2.537.695,00 |
| 10.04.2025 | 34,99 | 35,18 | 32,79 | 33,81 | -6,55% | 2.064.434,00 |
| 09.04.2025 | 30,59 | 36,52 | 30,30 | 36,18 | 19,13% | 4.793.150,00 |
| 08.04.2025 | 33,03 | 33,37 | 29,77 | 30,37 | -5,71% | 2.705.661,00 |
| 07.04.2025 | 31,13 | 34,52 | 30,03 | 32,21 | 2,12% | 4.360.843,00 |
| 04.04.2025 | 33,30 | 33,68 | 31,50 | 31,54 | -8,23% | 2.813.005,00 |
| 03.04.2025 | 35,56 | 36,17 | 34,31 | 34,37 | -7,56% | 4.703.171,00 |
| 02.04.2025 | 35,35 | 37,47 | 35,15 | 37,18 | 3,34% | 2.088.312,00 |
| 01.04.2025 | 36,55 | 36,80 | 35,51 | 35,98 | -2,52% | 1.611.587,00 |
| 31.03.2025 | 36,32 | 38,04 | 35,77 | 36,91 | 0,05% | 4.318.073,00 |
| 28.03.2025 | 37,72 | 37,76 | 36,21 | 36,89 | -2,97% | 1.789.338,00 |
| 27.03.2025 | 38,39 | 38,96 | 37,61 | 38,02 | -1,88% | 2.610.347,00 |
| 26.03.2025 | 38,95 | 39,38 | 38,37 | 38,75 | -0,67% | 1.635.159,00 |
| 25.03.2025 | 39,26 | 39,74 | 38,52 | 39,01 | -1,79% | 1.903.191,00 |
| 24.03.2025 | 39,65 | 40,20 | 38,80 | 39,72 | 2,82% | 2.888.506,00 |
| 21.03.2025 | 37,28 | 38,90 | 37,01 | 38,63 | 1,31% | 8.360.937,00 |
| 20.03.2025 | 38,11 | 38,37 | 37,65 | 38,13 | -1,19% | 1.061.415,00 |
| 19.03.2025 | 38,56 | 39,17 | 38,33 | 38,59 | -0,23% | 1.185.635,00 |
| 18.03.2025 | 38,42 | 38,75 | 37,92 | 38,68 | -0,15% | 2.194.397,00 |
| 17.03.2025 | 37,65 | 39,34 | 37,64 | 38,74 | 2,68% | 1.827.666,00 |
| 14.03.2025 | 36,96 | 38,02 | 36,92 | 37,73 | 3,28% | 1.745.009,00 |
| 13.03.2025 | 36,77 | 37,67 | 36,20 | 36,53 | -0,90% | 1.536.839,00 |
| 12.03.2025 | 37,62 | 38,30 | 36,75 | 36,86 | -1,05% | 1.417.098,00 |
| 11.03.2025 | 40,46 | 40,58 | 36,20 | 37,25 | -6,28% | 3.605.014,00 |
| 10.03.2025 | 39,81 | 41,82 | 39,26 | 39,75 | -0,64% | 3.186.430,00 |
| 07.03.2025 | 38,90 | 40,19 | 38,84 | 40,00 | 4,19% | 2.293.579,00 |
| 06.03.2025 | 37,30 | 38,54 | 37,15 | 38,39 | 0,39% | 1.634.534,00 |
| 05.03.2025 | 38,07 | 38,53 | 36,82 | 38,24 | 1,78% | 1.809.797,00 |
| 04.03.2025 | 37,00 | 38,63 | 36,74 | 37,57 | 1,87% | 2.349.155,00 |
| 03.03.2025 | 39,44 | 39,50 | 36,64 | 36,88 | -4,87% | 1.620.519,00 |
| 28.02.2025 | 38,55 | 39,50 | 37,94 | 38,77 | 1,10% | 1.905.023,00 |
| 27.02.2025 | 40,93 | 41,26 | 38,34 | 38,35 | -5,57% | 1.931.550,00 |
| 26.02.2025 | 40,86 | 40,99 | 40,16 | 40,61 | -0,07% | 2.111.455,00 |
| 25.02.2025 | 41,33 | 42,16 | 40,51 | 40,64 | -2,12% | 1.544.025,00 |
| 24.02.2025 | 42,59 | 43,00 | 41,42 | 41,52 | -2,14% | 2.317.316,00 |
| 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 |