47,800$
8,81%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 46,13 | 47,96 | 45,69 | 47,80 | 8,81% | 3.875.970,00 |
| 07.04.2026 | 43,48 | 44,00 | 42,41 | 43,93 | 0,73% | 1.648.013,00 |
| 06.04.2026 | 43,81 | 44,84 | 42,78 | 43,61 | -0,32% | 1.831.509,00 |
| 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% | 3.369.607,00 |
| 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% | 2.017.162,00 |
| 26.03.2026 | 45,99 | 46,49 | 44,42 | 44,57 | -4,64% | 2.358.632,00 |
| 25.03.2026 | 46,71 | 47,76 | 46,44 | 46,74 | 1,43% | 3.997.563,00 |
| 24.03.2026 | 43,33 | 46,94 | 43,28 | 46,08 | 4,82% | 3.803.170,00 |
| 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% | 7.987.208,00 |
| 19.03.2026 | 41,57 | 43,39 | 41,10 | 43,36 | 2,10% | 5.053.012,00 |
| 18.03.2026 | 43,25 | 43,45 | 42,44 | 42,47 | -1,80% | 3.449.485,00 |
| 17.03.2026 | 43,58 | 44,75 | 43,02 | 43,25 | -1,19% | 3.618.579,00 |
| 16.03.2026 | 42,98 | 44,16 | 42,40 | 43,77 | 4,56% | 5.679.551,00 |
| 13.03.2026 | 41,85 | 42,26 | 41,21 | 41,86 | 0,65% | 4.906.449,00 |
| 12.03.2026 | 42,37 | 43,24 | 41,00 | 41,59 | -5,67% | 16.803.688,00 |
| 11.03.2026 | 47,32 | 47,55 | 42,82 | 44,09 | -5,45% | 3.635.217,00 |
| 10.03.2026 | 46,99 | 48,25 | 46,54 | 46,63 | -1,58% | 2.509.705,00 |
| 09.03.2026 | 45,13 | 47,42 | 44,52 | 47,38 | 1,07% | 4.084.602,00 |
| 06.03.2026 | 47,35 | 47,87 | 46,28 | 46,88 | -3,00% | 2.564.209,00 |
| 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% | 2.369.547,00 |
| 03.03.2026 | 48,17 | 48,23 | 46,75 | 47,22 | -5,31% | 3.088.139,00 |
| 02.03.2026 | 46,59 | 50,06 | 46,02 | 49,87 | 4,88% | 3.852.969,00 |
| 27.02.2026 | 45,90 | 47,59 | 45,50 | 47,55 | 1,34% | 2.836.092,00 |
| 26.02.2026 | 48,80 | 48,96 | 45,72 | 46,92 | -3,97% | 4.283.107,00 |
| 25.02.2026 | 47,70 | 48,98 | 47,63 | 48,86 | 2,60% | 2.804.072,00 |
| 24.02.2026 | 46,92 | 47,92 | 46,84 | 47,62 | 3,10% | 3.103.538,00 |
| 20.02.2026 | 45,23 | 47,17 | 45,20 | 46,19 | 1,65% | 2.501.925,00 |
| 19.02.2026 | 46,33 | 46,87 | 45,30 | 45,44 | -2,38% | 2.440.204,00 |
| 18.02.2026 | 48,34 | 48,69 | 46,10 | 46,55 | -3,46% | 3.015.395,00 |
| 17.02.2026 | 48,93 | 49,37 | 47,31 | 48,22 | -1,57% | 3.834.159,00 |
| 13.02.2026 | 47,96 | 49,99 | 47,76 | 48,99 | 0,62% | 3.708.370,00 |
| 12.02.2026 | 49,24 | 50,98 | 48,08 | 48,69 | -0,10% | 7.394.205,00 |
| 11.02.2026 | 43,69 | 48,88 | 43,20 | 48,74 | 16,32% | 7.692.415,00 |
| 10.02.2026 | 43,70 | 43,95 | 41,67 | 41,90 | -3,73% | 8.072.167,00 |
| 09.02.2026 | 42,91 | 43,67 | 42,62 | 43,53 | 1,43% | 3.474.111,00 |
| 06.02.2026 | 41,29 | 43,06 | 41,00 | 42,91 | 4,74% | 3.349.471,00 |
| 05.02.2026 | 40,46 | 41,10 | 40,00 | 40,97 | -0,32% | 3.748.086,00 |
| 04.02.2026 | 40,69 | 41,80 | 40,26 | 41,10 | 1,01% | 2.543.667,00 |
| 03.02.2026 | 42,24 | 42,34 | 39,18 | 40,69 | -3,53% | 3.066.292,00 |
| 02.02.2026 | 41,49 | 42,80 | 41,40 | 42,18 | -0,05% | 2.680.651,00 |
| 30.01.2026 | 43,94 | 44,26 | 41,84 | 42,20 | -5,08% | 2.701.574,00 |
| 29.01.2026 | 45,37 | 45,84 | 43,33 | 44,46 | -2,90% | 3.493.168,00 |
| 28.01.2026 | 47,90 | 48,01 | 45,32 | 45,79 | -3,42% | 3.733.430,00 |
| 27.01.2026 | 46,12 | 48,57 | 46,09 | 47,41 | 7,21% | 5.951.766,00 |
| 26.01.2026 | 43,51 | 44,66 | 43,13 | 44,22 | -1,74% | 3.482.500,00 |
| 22.01.2026 | 46,50 | 46,58 | 44,69 | 45,01 | -1,93% | 3.997.163,00 |
| 21.01.2026 | 44,37 | 46,66 | 44,12 | 45,89 | 5,20% | 6.826.918,00 |
| 20.01.2026 | 40,20 | 44,24 | 40,13 | 43,62 | 5,77% | 7.046.150,00 |
| 16.01.2026 | 42,08 | 42,36 | 41,19 | 41,24 | -0,70% | 3.420.048,00 |
| 15.01.2026 | 42,06 | 42,73 | 41,44 | 41,53 | 0,44% | 4.235.929,00 |
| 14.01.2026 | 40,87 | 42,43 | 40,68 | 41,35 | 1,17% | 4.439.644,00 |
| 13.01.2026 | 39,93 | 41,90 | 39,41 | 40,87 | 2,46% | 4.010.033,00 |
| 12.01.2026 | 39,57 | 40,71 | 38,96 | 39,89 | 0,38% | 2.859.250,00 |
| 09.01.2026 | 39,02 | 40,12 | 38,85 | 39,74 | 2,13% | 1.904.867,00 |
| 08.01.2026 | 39,92 | 40,03 | 38,68 | 38,91 | -4,16% | 2.298.514,00 |
| 07.01.2026 | 39,20 | 40,64 | 39,00 | 40,60 | 3,02% | 4.812.004,00 |
| 06.01.2026 | 37,53 | 39,75 | 37,53 | 39,41 | 6,14% | 4.471.383,00 |
| 05.01.2026 | 37,49 | 38,13 | 37,07 | 37,13 | 0,71% | 2.868.721,00 |
| 02.01.2026 | 35,54 | 36,99 | 35,36 | 36,87 | 5,58% | 3.338.956,00 |
| 31.12.2025 | 35,54 | 35,70 | 34,88 | 34,92 | -3,31% | 2.226.238,00 |
| 30.12.2025 | 36,09 | 36,52 | 36,08 | 36,12 | 0,74% | 2.068.781,00 |
| 29.12.2025 | 35,45 | 35,94 | 35,45 | 35,85 | 0,11% | 2.618.181,00 |
| 26.12.2025 | 35,90 | 35,98 | 35,32 | 35,81 | 0,17% | 3.038.670,00 |
| 24.12.2025 | 35,91 | 35,94 | 35,56 | 35,75 | -0,11% | 1.013.683,00 |
| 23.12.2025 | 36,28 | 36,54 | 35,78 | 35,79 | -1,73% | 2.618.822,00 |
| 22.12.2025 | 36,75 | 37,29 | 36,00 | 36,42 | -0,57% | 4.075.522,00 |
| 19.12.2025 | 36,15 | 37,01 | 36,06 | 36,63 | 1,27% | 52.207.782,00 |
| 18.12.2025 | 36,83 | 37,00 | 35,99 | 36,17 | -0,22% | 3.949.578,00 |
| 17.12.2025 | 37,05 | 37,31 | 36,12 | 36,25 | -2,24% | 2.990.998,00 |
| 16.12.2025 | 36,95 | 37,33 | 36,29 | 37,08 | -0,43% | 3.383.832,00 |
| 15.12.2025 | 39,16 | 39,18 | 37,11 | 37,24 | -3,85% | 5.168.170,00 |
| 12.12.2025 | 39,95 | 40,13 | 38,56 | 38,73 | -3,13% | 4.205.748,00 |
| 11.12.2025 | 40,08 | 40,18 | 39,14 | 39,98 | -1,09% | 3.603.872,00 |
| 10.12.2025 | 39,84 | 40,62 | 39,57 | 40,42 | 1,15% | 2.460.226,00 |
| 09.12.2025 | 39,79 | 40,64 | 39,49 | 39,96 | 0,10% | 2.534.745,00 |
| 08.12.2025 | 39,35 | 39,94 | 38,80 | 39,92 | 2,49% | 2.983.946,00 |
| 05.12.2025 | 38,00 | 39,69 | 37,98 | 38,95 | 3,65% | 3.362.833,00 |
| 04.12.2025 | 37,95 | 37,98 | 37,32 | 37,58 | -1,34% | 2.068.085,00 |
| 03.12.2025 | 37,10 | 38,14 | 37,02 | 38,09 | 2,59% | 2.105.186,00 |
| 02.12.2025 | 35,96 | 37,34 | 35,74 | 37,13 | 3,48% | 2.647.754,00 |
| 01.12.2025 | 35,37 | 36,25 | 35,31 | 35,88 | 0,11% | 2.649.959,00 |
| 28.11.2025 | 35,27 | 35,85 | 35,10 | 35,84 | 1,62% | 1.313.975,00 |
| 26.11.2025 | 34,50 | 35,55 | 34,33 | 35,27 | 1,94% | 2.352.368,00 |
| 25.11.2025 | 34,26 | 34,66 | 33,78 | 34,60 | -0,12% | 2.220.112,00 |
| 24.11.2025 | 33,98 | 34,92 | 33,79 | 34,64 | 7,44% | 2.320.751,00 |
| 20.11.2025 | 33,16 | 33,80 | 32,02 | 32,24 | -2,13% | 2.425.870,00 |
| 19.11.2025 | 32,84 | 33,25 | 32,54 | 32,94 | 0,27% | 2.047.544,00 |
| 18.11.2025 | 32,74 | 33,21 | 32,19 | 32,85 | -0,33% | 2.348.292,00 |
| 17.11.2025 | 32,88 | 33,89 | 32,67 | 32,96 | 0,73% | 2.677.143,00 |
| 13.11.2025 | 33,88 | 33,93 | 32,27 | 32,72 | -4,24% | 4.731.477,00 |
| 12.11.2025 | 37,06 | 37,19 | 32,20 | 34,17 | -1,84% | 9.233.705,00 |
| 11.11.2025 | 34,60 | 35,24 | 34,27 | 34,81 | 0,55% | 4.013.431,00 |
| 10.11.2025 | 34,76 | 35,09 | 34,31 | 34,62 | 1,58% | 3.420.367,00 |
| 07.11.2025 | 34,11 | 34,18 | 32,64 | 34,08 | -0,99% | 2.729.539,00 |
| 06.11.2025 | 35,73 | 35,78 | 34,36 | 34,42 | -3,40% | 2.516.306,00 |