84,370$
1,18%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 83,75 | 86,41 | 82,38 | 83,39 | -7,00% | 3.462.360,00 |
| 22.06.2026 | 88,38 | 90,78 | 88,11 | 89,67 | 4,47% | 3.885.072,00 |
| 18.06.2026 | 83,42 | 85,92 | 82,31 | 85,83 | 6,48% | 2.977.566,00 |
| 17.06.2026 | 81,99 | 83,73 | 80,41 | 80,61 | 0,86% | 2.358.813,00 |
| 16.06.2026 | 83,33 | 84,87 | 79,85 | 79,92 | -4,83% | 2.014.025,00 |
| 15.06.2026 | 85,40 | 86,00 | 82,54 | 83,98 | 3,19% | 2.067.109,00 |
| 12.06.2026 | 80,37 | 82,71 | 79,00 | 81,38 | 0,79% | 2.158.931,00 |
| 11.06.2026 | 77,00 | 80,82 | 76,19 | 80,74 | 7,91% | 3.225.637,00 |
| 10.06.2026 | 75,26 | 77,08 | 73,32 | 74,82 | -0,58% | 3.165.407,00 |
| 09.06.2026 | 78,80 | 79,68 | 70,49 | 75,26 | -2,65% | 3.909.772,00 |
| 08.06.2026 | 78,87 | 78,95 | 76,68 | 77,31 | 2,36% | 3.083.038,00 |
| 05.06.2026 | 82,00 | 82,54 | 75,22 | 75,53 | -10,83% | 7.048.614,00 |
| 04.06.2026 | 81,78 | 86,85 | 81,30 | 84,70 | -1,50% | 3.891.223,00 |
| 03.06.2026 | 86,50 | 88,50 | 83,31 | 85,99 | 1,64% | 5.307.777,00 |
| 02.06.2026 | 81,61 | 85,74 | 80,01 | 84,60 | 5,84% | 5.781.351,00 |
| 01.06.2026 | 77,65 | 81,00 | 76,34 | 79,93 | -0,05% | 6.470.186,00 |
| 29.05.2026 | 81,03 | 82,79 | 79,27 | 79,97 | -0,82% | 5.892.303,00 |
| 28.05.2026 | 81,13 | 82,12 | 79,50 | 80,63 | -0,59% | 9.601.527,00 |
| 27.05.2026 | 82,89 | 83,30 | 78,89 | 81,11 | -9,84% | 21.599.832,00 |
| 26.05.2026 | 87,64 | 92,55 | 82,85 | 89,96 | 5,04% | 11.488.303,00 |
| 22.05.2026 | 85,68 | 89,90 | 85,06 | 85,64 | 5,27% | 11.819.764,00 |
| 21.05.2026 | 78,07 | 81,46 | 75,11 | 81,35 | 14,92% | 11.010.369,00 |
| 20.05.2026 | 67,71 | 70,83 | 67,23 | 70,79 | 6,16% | 3.340.066,00 |
| 19.05.2026 | 66,33 | 68,52 | 65,51 | 66,68 | -1,71% | 2.881.337,00 |
| 18.05.2026 | 71,47 | 71,96 | 66,58 | 67,84 | -4,49% | 3.569.094,00 |
| 15.05.2026 | 71,51 | 71,82 | 70,07 | 71,03 | -3,81% | 3.285.054,00 |
| 14.05.2026 | 74,97 | 75,33 | 72,89 | 73,84 | -1,53% | 2.325.295,00 |
| 13.05.2026 | 74,50 | 75,65 | 73,37 | 74,99 | 3,94% | 3.056.453,00 |
| 12.05.2026 | 72,90 | 73,37 | 69,77 | 72,15 | -3,79% | 4.238.124,00 |
| 11.05.2026 | 75,30 | 76,98 | 73,56 | 74,99 | 1,17% | 3.341.211,00 |
| 08.05.2026 | 72,00 | 75,17 | 70,60 | 74,12 | 4,50% | 6.172.384,00 |
| 07.05.2026 | 72,15 | 76,37 | 68,93 | 70,93 | -1,89% | 8.995.798,00 |
| 06.05.2026 | 75,51 | 75,53 | 69,83 | 72,30 | -2,35% | 7.916.214,00 |
| 05.05.2026 | 70,00 | 74,39 | 68,02 | 74,04 | 9,28% | 9.105.356,00 |
| 04.05.2026 | 68,84 | 69,30 | 66,82 | 67,75 | 4,38% | 5.688.836,00 |
| 01.05.2026 | 64,20 | 65,05 | 63,36 | 64,91 | 0,48% | 2.033.421,00 |
| 30.04.2026 | 62,98 | 64,86 | 62,26 | 64,60 | 2,96% | 3.909.799,00 |
| 29.04.2026 | 60,69 | 63,69 | 60,10 | 62,74 | 5,46% | 4.572.088,00 |
| 28.04.2026 | 58,21 | 59,79 | 57,93 | 59,49 | -1,43% | 3.230.054,00 |
| 27.04.2026 | 61,89 | 61,98 | 59,20 | 60,35 | -2,33% | 3.497.263,00 |
| 24.04.2026 | 64,72 | 65,05 | 61,41 | 61,79 | 0,41% | 4.134.860,00 |
| 23.04.2026 | 59,64 | 63,68 | 59,27 | 61,54 | 1,84% | 4.659.371,00 |
| 22.04.2026 | 60,26 | 60,54 | 58,75 | 60,43 | 2,00% | 2.803.988,00 |
| 21.04.2026 | 59,67 | 60,98 | 58,40 | 59,25 | 0,83% | 5.687.053,00 |
| 20.04.2026 | 58,45 | 60,07 | 56,65 | 58,76 | 7,32% | 8.442.529,00 |
| 17.04.2026 | 52,06 | 54,98 | 52,00 | 54,75 | 8,65% | 5.077.777,00 |
| 16.04.2026 | 48,71 | 51,01 | 48,50 | 50,39 | 4,31% | 3.799.479,00 |
| 15.04.2026 | 48,31 | 48,85 | 47,37 | 48,31 | -0,21% | 2.637.063,00 |
| 14.04.2026 | 49,35 | 49,37 | 48,25 | 48,41 | -1,26% | 2.289.179,00 |
| 13.04.2026 | 48,59 | 49,58 | 48,11 | 49,03 | 0,20% | 1.625.766,00 |
| 10.04.2026 | 49,33 | 50,11 | 48,75 | 48,93 | 0,47% | 2.596.447,00 |
| 09.04.2026 | 47,60 | 49,25 | 47,12 | 48,70 | 1,88% | 2.928.006,00 |
| 08.04.2026 | 46,13 | 47,96 | 45,69 | 47,80 | 8,81% | 3.877.980,00 |
| 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 |