41,020$
4,67%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 40,63 | 41,73 | 39,92 | 41,02 | 4,67% | 1.720.799,00 |
| 18.09.2024 | 39,01 | 40,55 | 38,83 | 39,19 | 0,20% | 1.387.908,00 |
| 17.09.2024 | 39,65 | 40,27 | 38,90 | 39,11 | -0,20% | 1.230.185,00 |
| 16.09.2024 | 39,54 | 39,89 | 38,49 | 39,19 | -1,41% | 1.373.860,00 |
| 13.09.2024 | 40,42 | 40,57 | 39,69 | 39,75 | -0,42% | 1.438.649,00 |
| 12.09.2024 | 40,83 | 41,00 | 39,76 | 39,92 | -2,80% | 1.094.195,00 |
| 11.09.2024 | 40,18 | 41,22 | 39,12 | 41,07 | 2,70% | 913.043,00 |
| 10.09.2024 | 40,26 | 40,38 | 39,24 | 39,99 | -1,04% | 1.028.464,00 |
| 09.09.2024 | 40,92 | 41,04 | 40,16 | 40,41 | 0,72% | 1.090.031,00 |
| 06.09.2024 | 41,18 | 41,18 | 39,89 | 40,12 | -2,83% | 850.802,00 |
| 05.09.2024 | 41,75 | 42,42 | 41,07 | 41,29 | -1,60% | 1.355.047,00 |
| 04.09.2024 | 42,50 | 42,75 | 41,86 | 41,96 | -1,69% | 1.326.753,00 |
| 03.09.2024 | 45,90 | 45,91 | 42,51 | 42,68 | -8,57% | 1.834.337,00 |
| 30.08.2024 | 46,93 | 47,52 | 46,51 | 46,68 | 1,43% | 1.795.671,00 |
| 29.08.2024 | 45,82 | 46,97 | 45,78 | 46,02 | 1,48% | 755.903,00 |
| 28.08.2024 | 45,89 | 46,20 | 45,03 | 45,35 | -1,61% | 732.436,00 |
| 27.08.2024 | 46,03 | 46,34 | 45,39 | 46,09 | 0,44% | 910.395,00 |
| 26.08.2024 | 46,16 | 46,50 | 45,68 | 45,89 | -0,39% | 684.549,00 |
| 23.08.2024 | 45,33 | 46,33 | 44,86 | 46,07 | 3,93% | 1.026.072,00 |
| 22.08.2024 | 46,10 | 46,23 | 44,03 | 44,33 | -3,76% | 1.219.298,00 |
| 21.08.2024 | 45,97 | 46,24 | 45,45 | 46,06 | 0,92% | 771.283,00 |
| 20.08.2024 | 45,62 | 46,81 | 45,32 | 45,64 | -1,40% | 1.276.440,00 |
| 19.08.2024 | 45,66 | 46,39 | 45,12 | 46,29 | 1,45% | 912.480,00 |
| 16.08.2024 | 45,48 | 45,90 | 45,09 | 45,63 | 0,42% | 970.321,00 |
| 15.08.2024 | 44,32 | 45,67 | 44,03 | 45,44 | 4,32% | 1.047.995,00 |
| 14.08.2024 | 44,93 | 44,93 | 43,18 | 43,56 | -2,90% | 1.587.296,00 |
| 13.08.2024 | 43,57 | 44,96 | 43,49 | 44,86 | 3,77% | 1.361.898,00 |
| 12.08.2024 | 43,98 | 44,00 | 42,85 | 43,23 | -1,05% | 945.486,00 |
| 09.08.2024 | 44,25 | 44,37 | 43,28 | 43,69 | -1,44% | 1.060.146,00 |
| 08.08.2024 | 43,34 | 44,64 | 42,71 | 44,33 | 3,82% | 1.462.860,00 |
| 07.08.2024 | 44,33 | 45,36 | 42,59 | 42,70 | -1,25% | 1.903.311,00 |
| 06.08.2024 | 44,61 | 46,25 | 43,18 | 43,24 | -3,63% | 2.719.936,00 |
| 05.08.2024 | 44,35 | 45,69 | 43,80 | 44,87 | -1,38% | 2.952.918,00 |
| 02.08.2024 | 47,20 | 47,20 | 45,15 | 45,50 | -5,27% | 2.503.524,00 |
| 01.08.2024 | 50,17 | 51,12 | 47,35 | 48,03 | -5,82% | 2.115.903,00 |
| 31.07.2024 | 50,59 | 51,31 | 49,84 | 51,00 | 2,97% | 1.632.783,00 |
| 30.07.2024 | 51,51 | 51,59 | 49,21 | 49,53 | -3,79% | 1.282.468,00 |
| 29.07.2024 | 52,08 | 52,66 | 51,44 | 51,48 | -0,58% | 857.928,00 |
| 26.07.2024 | 51,98 | 52,36 | 51,42 | 51,78 | 1,67% | 652.886,00 |
| 25.07.2024 | 51,61 | 52,35 | 50,46 | 50,93 | -1,53% | 996.439,00 |
| 24.07.2024 | 52,90 | 53,21 | 51,20 | 51,72 | -3,81% | 1.463.030,00 |
| 23.07.2024 | 55,20 | 55,40 | 53,60 | 53,77 | -4,39% | 1.238.885,00 |
| 22.07.2024 | 56,70 | 57,00 | 55,17 | 56,24 | 1,33% | 1.852.989,00 |
| 19.07.2024 | 57,66 | 57,83 | 55,45 | 55,50 | -4,95% | 2.023.424,00 |
| 18.07.2024 | 59,07 | 60,00 | 58,06 | 58,39 | 0,45% | 3.130.426,00 |
| 17.07.2024 | 57,61 | 61,98 | 57,19 | 58,13 | 6,82% | 6.414.898,00 |
| 16.07.2024 | 54,72 | 54,95 | 53,93 | 54,42 | -0,58% | 892.008,00 |
| 15.07.2024 | 54,26 | 55,25 | 53,83 | 54,74 | 0,40% | 810.103,00 |
| 12.07.2024 | 53,53 | 55,10 | 53,12 | 54,52 | 2,98% | 966.264,00 |
| 11.07.2024 | 55,00 | 55,09 | 52,93 | 52,94 | -3,87% | 1.288.177,00 |
| 10.07.2024 | 53,77 | 55,27 | 53,52 | 55,07 | 2,74% | 1.347.059,00 |
| 09.07.2024 | 53,82 | 53,82 | 52,91 | 53,60 | 0,21% | 714.542,00 |
| 08.07.2024 | 53,45 | 54,30 | 53,12 | 53,49 | 0,66% | 1.123.942,00 |
| 05.07.2024 | 50,88 | 53,29 | 50,74 | 53,14 | 4,73% | 1.384.439,00 |
| 03.07.2024 | 50,68 | 50,85 | 50,27 | 50,74 | -0,20% | 718.508,00 |
| 02.07.2024 | 50,17 | 50,85 | 49,91 | 50,84 | 1,15% | 817.031,00 |
| 01.07.2024 | 50,84 | 51,00 | 49,41 | 50,26 | -0,57% | 1.078.920,00 |
| 28.06.2024 | 50,80 | 51,56 | 50,15 | 50,55 | -0,18% | 1.610.618,00 |
| 27.06.2024 | 50,79 | 50,83 | 50,03 | 50,64 | -0,33% | 1.208.218,00 |
| 26.06.2024 | 50,83 | 51,34 | 50,59 | 50,81 | -0,37% | 758.060,00 |
| 25.06.2024 | 50,96 | 51,08 | 50,09 | 51,00 | 1,09% | 678.864,00 |
| 24.06.2024 | 51,12 | 51,98 | 50,34 | 50,45 | -1,25% | 975.787,00 |
| 21.06.2024 | 51,01 | 51,82 | 50,82 | 51,09 | 0,22% | 2.097.227,00 |
| 20.06.2024 | 50,84 | 51,83 | 50,51 | 50,98 | 0,30% | 1.579.038,00 |
| 18.06.2024 | 50,71 | 51,11 | 50,33 | 50,83 | 0,14% | 1.254.268,00 |
| 17.06.2024 | 49,11 | 51,09 | 49,11 | 50,76 | 2,03% | 1.839.795,00 |
| 14.06.2024 | 48,29 | 49,78 | 48,22 | 49,75 | 2,37% | 1.514.620,00 |
| 13.06.2024 | 48,80 | 49,37 | 47,90 | 48,60 | -1,46% | 1.918.938,00 |
| 12.06.2024 | 49,43 | 50,24 | 48,77 | 49,32 | 1,86% | 1.123.968,00 |
| 11.06.2024 | 47,36 | 48,54 | 46,77 | 48,42 | 1,57% | 1.238.115,00 |
| 10.06.2024 | 47,54 | 48,07 | 47,43 | 47,67 | -0,54% | 1.325.503,00 |
| 07.06.2024 | 48,74 | 49,16 | 47,84 | 47,93 | -2,38% | 1.534.906,00 |
| 06.06.2024 | 48,86 | 49,35 | 48,43 | 49,10 | 0,02% | 1.273.215,00 |
| 05.06.2024 | 48,61 | 49,12 | 47,99 | 49,09 | 2,42% | 1.260.535,00 |
| 04.06.2024 | 48,40 | 48,41 | 47,77 | 47,93 | -1,52% | 1.074.872,00 |
| 03.06.2024 | 49,81 | 49,92 | 48,20 | 48,67 | -0,71% | 1.275.451,00 |
| 31.05.2024 | 49,40 | 49,50 | 48,10 | 49,02 | -0,43% | 1.420.677,00 |
| 30.05.2024 | 48,87 | 49,49 | 48,54 | 49,23 | 1,17% | 1.386.187,00 |
| 29.05.2024 | 49,01 | 49,75 | 48,26 | 48,66 | -2,72% | 1.504.068,00 |
| 28.05.2024 | 50,75 | 51,12 | 49,90 | 50,02 | -1,44% | 2.870.566,00 |
| 24.05.2024 | 50,81 | 50,92 | 50,49 | 50,75 | 0,51% | 3.655.328,00 |
| 23.05.2024 | 50,85 | 51,70 | 49,90 | 50,49 | -8,55% | 12.163.588,00 |
| 22.05.2024 | 55,09 | 55,68 | 54,31 | 55,21 | 0,67% | 586.431,00 |
| 21.05.2024 | 53,70 | 54,89 | 53,37 | 54,84 | 1,56% | 968.986,00 |
| 20.05.2024 | 54,12 | 54,31 | 53,73 | 54,00 | 0,09% | 1.154.595,00 |
| 17.05.2024 | 54,22 | 54,50 | 53,51 | 53,95 | -0,42% | 870.079,00 |
| 16.05.2024 | 54,63 | 54,63 | 53,55 | 54,18 | -0,53% | 1.005.908,00 |
| 15.05.2024 | 54,70 | 54,71 | 53,30 | 54,47 | 0,15% | 1.627.231,00 |
| 14.05.2024 | 53,00 | 54,50 | 52,66 | 54,39 | 3,34% | 1.473.745,00 |
| 13.05.2024 | 51,47 | 52,71 | 51,25 | 52,63 | 3,01% | 789.000,00 |
| 10.05.2024 | 51,70 | 52,24 | 50,89 | 51,09 | -0,99% | 958.698,00 |
| 09.05.2024 | 52,48 | 52,48 | 51,31 | 51,60 | -1,45% | 1.016.891,00 |
| 08.05.2024 | 53,26 | 53,37 | 51,96 | 52,36 | -1,71% | 1.511.444,00 |
| 07.05.2024 | 52,16 | 55,76 | 52,10 | 53,27 | 6,97% | 3.327.978,00 |
| 06.05.2024 | 49,50 | 50,67 | 49,37 | 49,80 | 1,08% | 1.756.801,00 |
| 03.05.2024 | 48,81 | 50,17 | 48,72 | 49,27 | 2,05% | 1.546.617,00 |
| 02.05.2024 | 47,44 | 48,35 | 46,93 | 48,28 | 2,64% | 1.048.672,00 |
| 01.05.2024 | 48,23 | 48,57 | 46,97 | 47,04 | -3,67% | 1.047.381,00 |
| 30.04.2024 | 48,60 | 49,27 | 48,60 | 48,83 | 0,06% | 1.201.108,00 |
| 29.04.2024 | 48,40 | 49,14 | 48,40 | 48,80 | 0,85% | 684.895,00 |