39,332€
-2,92%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 39,37 | 39,37 | 39,35 | 39,35 | -2,88% | - |
| 11.09.2026 | 39,66 | 40,80 | 39,66 | 40,51 | 2,40% | 1.055,00 |
| 10.09.2026 | 39,54 | 39,86 | 38,29 | 39,57 | 0,10% | 1.270,00 |
| 09.09.2026 | 39,18 | 39,74 | 38,24 | 39,53 | 1,87% | 819,00 |
| 08.09.2026 | 39,39 | 40,38 | 38,65 | 38,80 | -0,26% | 1.706,00 |
| 07.09.2026 | 38,96 | 39,03 | 38,82 | 38,90 | 0,08% | 1.320,00 |
| 04.09.2026 | 38,55 | 39,27 | 38,40 | 38,87 | 1,67% | 619,00 |
| 03.09.2026 | 37,89 | 38,29 | 36,76 | 38,23 | 0,89% | 532,00 |
| 02.09.2026 | 37,87 | 38,41 | 37,21 | 37,89 | -0,78% | 810,00 |
| 01.09.2026 | 38,57 | 38,64 | 37,29 | 38,19 | -0,76% | 484,00 |
| 31.08.2026 | 38,79 | 39,38 | 38,22 | 38,48 | -0,66% | 1.256,00 |
| 28.08.2026 | 39,69 | 39,87 | 38,46 | 38,74 | -2,42% | 534,00 |
| 27.08.2026 | 39,87 | 40,60 | 39,18 | 39,70 | 0,77% | 5.086,00 |
| 26.08.2026 | 39,48 | 39,60 | 38,77 | 39,39 | 0,10% | 422,00 |
| 25.08.2026 | 39,94 | 40,57 | 39,01 | 39,35 | -0,18% | 1.380,00 |
| 24.08.2026 | 40,55 | 40,65 | 38,97 | 39,43 | -4,12% | 1.115,00 |
| 21.08.2026 | 40,75 | 41,52 | 40,20 | 41,12 | 1,47% | 541,00 |
| 20.08.2026 | 41,32 | 41,45 | 40,32 | 40,52 | -3,11% | 444,00 |
| 19.08.2026 | 42,73 | 43,68 | 41,24 | 41,83 | -33,79% | 1.117,00 |
| 05.05.2026 | 59,60 | 63,68 | 57,74 | 63,17 | 8,63% | 3.916,00 |
| 04.05.2026 | 55,88 | 60,96 | 54,60 | 58,15 | 6,00% | 1.077,00 |
| 30.04.2026 | 53,77 | 55,30 | 53,27 | 54,86 | 2,95% | 934,00 |
| 29.04.2026 | 51,25 | 54,45 | 50,98 | 53,29 | 4,76% | 891,00 |
| 28.04.2026 | 51,05 | 51,42 | 48,89 | 50,87 | -1,11% | 1.767,00 |
| 27.04.2026 | 53,23 | 53,35 | 50,45 | 51,44 | -2,37% | 845,00 |
| 24.04.2026 | 53,72 | 55,80 | 52,42 | 52,69 | -2,35% | 1.006,00 |
| 23.04.2026 | 51,09 | 54,40 | 50,49 | 53,96 | 4,39% | 1.716,00 |
| 22.04.2026 | 50,61 | 52,18 | 50,15 | 51,69 | 2,03% | 1.805,00 |
| 21.04.2026 | 50,64 | 51,74 | 49,83 | 50,66 | 1,20% | 1.446,00 |
| 20.04.2026 | 47,22 | 50,95 | 46,96 | 50,06 | 7,69% | 2.946,00 |
| 17.04.2026 | 42,96 | 46,59 | 42,75 | 46,48 | 8,80% | 1.982,00 |
| 16.04.2026 | 40,99 | 43,32 | 40,87 | 42,72 | 4,39% | 576,00 |
| 15.04.2026 | 40,97 | 41,40 | 40,17 | 40,93 | -0,23% | 156,00 |
| 14.04.2026 | 41,91 | 42,00 | 40,93 | 41,02 | -1,82% | 126,00 |
| 13.04.2026 | 41,37 | 42,27 | 41,16 | 41,78 | -0,05% | - |
| 10.04.2026 | 41,78 | 42,69 | 41,57 | 41,81 | 0,46% | 322,00 |
| 09.04.2026 | 40,80 | 42,13 | 40,30 | 41,61 | 1,79% | 1.906,00 |
| 08.04.2026 | 39,25 | 41,10 | 39,05 | 40,88 | 7,73% | 2.514,00 |
| 07.04.2026 | 37,46 | 38,02 | 36,68 | 37,95 | 0,11% | 2.332,00 |
| 02.04.2026 | 37,60 | 38,56 | 37,10 | 37,91 | -0,59% | 140,00 |
| 01.04.2026 | 38,79 | 39,39 | 37,90 | 38,13 | -0,97% | 990,00 |
| 31.03.2026 | 36,46 | 38,66 | 36,27 | 38,51 | 6,81% | 600,00 |
| 30.03.2026 | 37,49 | 38,21 | 35,42 | 36,05 | -2,92% | 1.573,00 |
| 27.03.2026 | 38,79 | 38,82 | 37,02 | 37,14 | -4,03% | 150,00 |
| 26.03.2026 | 40,24 | 40,34 | 38,55 | 38,70 | -4,36% | 476,00 |
| 25.03.2026 | 40,07 | 41,25 | 39,91 | 40,46 | 0,92% | 1.785,00 |
| 24.03.2026 | 37,90 | 40,50 | 37,50 | 40,09 | 5,86% | 2.662,00 |
| 23.03.2026 | 36,89 | 38,38 | 36,57 | 37,87 | 1,13% | 357,00 |
| 20.03.2026 | 37,42 | 38,37 | 36,94 | 37,45 | -0,29% | 843,00 |
| 19.03.2026 | 36,83 | 37,56 | 35,83 | 37,56 | 1,62% | 490,00 |
| 18.03.2026 | 37,81 | 38,06 | 36,88 | 36,96 | -1,48% | 239,00 |
| 17.03.2026 | 37,97 | 38,78 | 37,28 | 37,51 | -1,39% | 1.548,00 |
| 16.03.2026 | 36,95 | 38,42 | 36,87 | 38,04 | 4,01% | 546,00 |
| 13.03.2026 | 35,94 | 36,94 | 35,93 | 36,58 | 1,30% | 696,00 |
| 12.03.2026 | 36,75 | 37,48 | 35,61 | 36,11 | -0,97% | 1.204,00 |
| 11.03.2026 | 40,08 | 41,04 | 36,06 | 36,46 | -9,30% | 4.231,00 |
| 10.03.2026 | 40,81 | 41,45 | 40,01 | 40,20 | -1,18% | 1.635,00 |
| 09.03.2026 | 39,79 | 40,86 | 38,60 | 40,68 | 0,82% | 426,00 |
| 06.03.2026 | 41,74 | 41,87 | 39,92 | 40,35 | -2,89% | 40,00 |
| 05.03.2026 | 40,83 | 43,15 | 40,43 | 41,55 | 1,56% | 1.308,00 |
| 04.03.2026 | 40,22 | 41,32 | 40,06 | 40,91 | 0,79% | 1.880,00 |
| 03.03.2026 | 42,00 | 42,06 | 40,34 | 40,59 | -4,72% | 1.866,00 |
| 02.03.2026 | 39,69 | 42,82 | 39,29 | 42,60 | 6,02% | 750,00 |
| 27.02.2026 | 39,70 | 40,27 | 38,59 | 40,18 | 1,27% | 893,00 |
| 26.02.2026 | 41,26 | 42,04 | 38,91 | 39,68 | -4,44% | 1.325,00 |
| 25.02.2026 | 40,47 | 41,57 | 40,37 | 41,52 | 2,68% | 1.116,00 |
| 24.02.2026 | 39,39 | 40,67 | 39,14 | 40,44 | 3,12% | 717,00 |
| 23.02.2026 | 38,66 | 39,49 | 38,65 | 39,21 | 0,03% | 14,00 |
| 20.02.2026 | 38,78 | 40,03 | 38,31 | 39,20 | 1,46% | 208,00 |
| 19.02.2026 | 39,58 | 39,82 | 38,51 | 38,64 | -2,17% | 160,00 |
| 18.02.2026 | 40,83 | 41,16 | 39,14 | 39,49 | -2,89% | 291,00 |
| 17.02.2026 | 41,00 | 41,72 | 40,09 | 40,67 | -1,32% | 685,00 |
| 16.02.2026 | 41,35 | 41,51 | 41,06 | 41,21 | -0,16% | 89,00 |
| 13.02.2026 | 40,96 | 42,15 | 40,18 | 41,28 | 0,30% | 140,00 |
| 12.02.2026 | 40,88 | 42,85 | 40,52 | 41,15 | 0,51% | 2.223,00 |
| 11.02.2026 | 35,00 | 41,10 | 34,93 | 40,94 | 16,49% | 3.281,00 |
| 10.02.2026 | 36,52 | 36,96 | 34,82 | 35,15 | -3,87% | 1.033,00 |
| 09.02.2026 | 36,27 | 36,63 | 35,83 | 36,56 | 1,27% | 2.376,00 |
| 06.02.2026 | 34,51 | 36,42 | 34,51 | 36,10 | 5,03% | 3.411,00 |
| 05.02.2026 | 34,96 | 35,02 | 33,95 | 34,37 | -1,80% | 612,00 |
| 04.02.2026 | 34,26 | 35,32 | 34,14 | 35,00 | 1,77% | 1.110,00 |
| 03.02.2026 | 35,95 | 36,41 | 33,17 | 34,39 | -3,97% | 839,00 |
| 02.02.2026 | 34,58 | 36,15 | 34,41 | 35,81 | 0,75% | 5.612,00 |
| 30.01.2026 | 37,08 | 37,30 | 35,29 | 35,55 | -4,26% | 249,00 |
| 29.01.2026 | 38,47 | 38,60 | 36,25 | 37,13 | -3,53% | 569,00 |
| 28.01.2026 | 40,44 | 41,75 | 37,96 | 38,49 | -2,37% | 3.842,00 |
| 27.01.2026 | 37,56 | 40,67 | 37,44 | 39,42 | 5,85% | 923,00 |
| 26.01.2026 | 36,07 | 37,58 | 35,88 | 37,24 | 3,13% | 1.969,00 |
| 23.01.2026 | 38,25 | 38,34 | 36,06 | 36,11 | -5,57% | 685,00 |
| 22.01.2026 | 39,45 | 40,04 | 38,07 | 38,24 | -2,68% | 5.989,00 |
| 21.01.2026 | 37,41 | 39,95 | 37,26 | 39,30 | 5,55% | 494,00 |
| 20.01.2026 | 34,71 | 37,72 | 33,80 | 37,23 | 8,59% | 6.239,00 |
| 19.01.2026 | 35,21 | 35,22 | 34,09 | 34,29 | -3,59% | 1.175,00 |
| 16.01.2026 | 36,22 | 36,49 | 35,43 | 35,56 | -0,70% | 157,00 |
| 15.01.2026 | 35,77 | 36,78 | 35,54 | 35,81 | 0,87% | 186,00 |
| 14.01.2026 | 35,04 | 36,40 | 34,80 | 35,50 | 1,13% | 690,00 |
| 13.01.2026 | 34,06 | 35,97 | 33,72 | 35,11 | 2,68% | 1.342,00 |
| 12.01.2026 | 33,77 | 34,88 | 33,36 | 34,19 | 0,13% | 1.060,00 |
| 09.01.2026 | 33,40 | 34,46 | 33,24 | 34,15 | 2,37% | 1.174,00 |
| 08.01.2026 | 34,68 | 34,82 | 33,21 | 33,36 | -4,14% | 1.170,00 |