32,720$
-4,24%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 34,44 | 35,90 | 34,34 | 35,63 | 3,52% | 2.416.966,00 |
| 04.11.2025 | 35,07 | 35,27 | 34,13 | 34,42 | -3,48% | 2.623.376,00 |
| 03.11.2025 | 35,67 | 36,06 | 35,04 | 35,66 | 0,17% | 2.431.003,00 |
| 31.10.2025 | 35,89 | 35,99 | 35,17 | 35,60 | -1,28% | 3.278.414,00 |
| 30.10.2025 | 34,61 | 37,20 | 34,45 | 36,06 | 4,98% | 5.987.754,00 |
| 29.10.2025 | 34,92 | 34,98 | 34,19 | 34,35 | -0,84% | 2.096.511,00 |
| 28.10.2025 | 34,74 | 35,45 | 34,04 | 34,64 | -2,20% | 3.609.508,00 |
| 27.10.2025 | 35,33 | 36,17 | 35,17 | 35,42 | 0,28% | 2.130.265,00 |
| 24.10.2025 | 36,19 | 36,20 | 35,32 | 35,32 | 0,43% | 2.381.266,00 |
| 23.10.2025 | 34,16 | 35,20 | 34,06 | 35,17 | 2,00% | 1.892.210,00 |
| 22.10.2025 | 35,08 | 35,46 | 34,14 | 34,48 | -3,04% | 2.379.742,00 |
| 21.10.2025 | 35,47 | 35,99 | 35,37 | 35,56 | -0,03% | 1.865.752,00 |
| 20.10.2025 | 34,80 | 35,86 | 34,63 | 35,57 | 2,83% | 2.361.470,00 |
| 17.10.2025 | 34,33 | 34,71 | 33,92 | 34,59 | 0,04% | 1.887.725,00 |
| 16.10.2025 | 35,57 | 35,57 | 34,18 | 34,58 | -1,50% | 1.936.928,00 |
| 15.10.2025 | 35,72 | 35,76 | 34,50 | 35,10 | -0,11% | 2.537.544,00 |
| 14.10.2025 | 33,87 | 35,74 | 33,60 | 35,14 | 2,15% | 2.607.632,00 |
| 13.10.2025 | 33,35 | 34,40 | 33,30 | 34,40 | 4,37% | 2.772.917,00 |
| 10.10.2025 | 35,40 | 35,54 | 32,94 | 32,96 | -6,71% | 4.363.151,00 |
| 09.10.2025 | 35,93 | 35,97 | 34,66 | 35,33 | -1,59% | 2.658.642,00 |
| 08.10.2025 | 34,71 | 35,95 | 34,52 | 35,90 | 2,84% | 3.165.008,00 |
| 07.10.2025 | 36,20 | 36,50 | 34,67 | 34,91 | -2,87% | 2.670.210,00 |
| 06.10.2025 | 37,60 | 37,60 | 35,80 | 35,94 | 0,56% | 3.486.615,00 |
| 02.10.2025 | 34,93 | 36,00 | 34,50 | 35,74 | 3,56% | 4.481.853,00 |
| 01.10.2025 | 35,51 | 35,83 | 34,26 | 34,51 | -3,71% | 4.180.110,00 |
| 30.09.2025 | 36,94 | 36,96 | 34,81 | 35,84 | -3,21% | 8.547.873,00 |
| 29.09.2025 | 37,01 | 38,34 | 36,92 | 37,03 | 4,05% | 7.641.922,00 |
| 26.09.2025 | 36,61 | 36,98 | 34,23 | 35,59 | 8,37% | 8.450.962,00 |
| 25.09.2025 | 33,01 | 33,10 | 32,29 | 32,84 | -0,94% | 1.492.913,00 |
| 24.09.2025 | 33,16 | 33,74 | 32,85 | 33,15 | 0,24% | 2.061.536,00 |
| 23.09.2025 | 33,23 | 33,83 | 32,88 | 33,07 | -0,30% | 2.309.830,00 |
| 22.09.2025 | 32,90 | 33,47 | 32,66 | 33,17 | 0,82% | 2.510.887,00 |
| 19.09.2025 | 33,35 | 33,36 | 32,56 | 32,90 | -1,11% | 6.840.588,00 |
| 18.09.2025 | 33,21 | 33,65 | 32,76 | 33,27 | 3,32% | 2.927.020,00 |
| 17.09.2025 | 32,07 | 33,48 | 31,91 | 32,20 | 0,56% | 2.476.162,00 |
| 16.09.2025 | 32,51 | 32,78 | 31,85 | 32,02 | -0,62% | 2.268.773,00 |
| 15.09.2025 | 31,70 | 32,38 | 31,59 | 32,22 | 1,74% | 3.578.675,00 |
| 12.09.2025 | 32,22 | 32,22 | 31,66 | 31,67 | -1,55% | 1.954.312,00 |
| 11.09.2025 | 31,87 | 32,39 | 31,75 | 32,17 | 1,04% | 2.305.349,00 |
| 10.09.2025 | 32,26 | 32,66 | 31,73 | 31,84 | -0,96% | 4.556.238,00 |
| 09.09.2025 | 32,92 | 33,00 | 32,07 | 32,15 | -2,37% | 2.486.227,00 |
| 08.09.2025 | 33,44 | 33,52 | 32,64 | 32,93 | -1,08% | 2.580.068,00 |
| 05.09.2025 | 33,38 | 34,23 | 32,98 | 33,29 | -0,12% | 2.238.426,00 |
| 04.09.2025 | 33,00 | 33,40 | 32,21 | 33,33 | 0,33% | 2.271.686,00 |
| 03.09.2025 | 33,19 | 33,49 | 32,69 | 33,22 | 0,18% | 2.604.781,00 |
| 02.09.2025 | 32,54 | 33,20 | 32,46 | 33,16 | -0,69% | 2.168.093,00 |
| 29.08.2025 | 33,31 | 33,94 | 33,03 | 33,39 | -0,57% | 2.057.694,00 |
| 28.08.2025 | 34,50 | 34,58 | 33,57 | 33,58 | -1,15% | 1.678.763,00 |
| 27.08.2025 | 34,02 | 34,04 | 33,56 | 33,97 | 0,47% | 1.848.768,00 |
| 26.08.2025 | 34,54 | 34,88 | 33,66 | 33,81 | -1,80% | 2.898.595,00 |
| 25.08.2025 | 34,24 | 34,60 | 33,85 | 34,43 | -0,17% | 1.944.487,00 |
| 22.08.2025 | 32,70 | 34,70 | 32,69 | 34,49 | 5,80% | 2.130.734,00 |
| 21.08.2025 | 32,69 | 33,07 | 32,54 | 32,60 | -1,27% | 1.394.859,00 |
| 20.08.2025 | 33,15 | 33,34 | 32,36 | 33,02 | -0,60% | 1.843.655,00 |
| 19.08.2025 | 33,82 | 34,44 | 33,16 | 33,22 | -1,51% | 2.839.762,00 |
| 18.08.2025 | 33,07 | 33,77 | 32,96 | 33,73 | 2,00% | 2.240.359,00 |
| 15.08.2025 | 33,12 | 33,91 | 32,72 | 33,07 | -0,09% | 2.590.552,00 |
| 14.08.2025 | 32,86 | 33,34 | 32,68 | 33,10 | -1,08% | 2.464.486,00 |
| 13.08.2025 | 33,25 | 34,02 | 33,15 | 33,46 | 1,89% | 3.251.028,00 |
| 12.08.2025 | 31,92 | 33,14 | 31,88 | 32,84 | 3,86% | 2.650.876,00 |
| 11.08.2025 | 32,35 | 32,77 | 31,51 | 31,62 | -2,07% | 3.146.427,00 |
| 08.08.2025 | 32,41 | 32,96 | 32,05 | 32,29 | 0,03% | 3.213.956,00 |
| 07.08.2025 | 35,62 | 35,98 | 32,09 | 32,28 | -3,27% | 5.121.115,00 |
| 06.08.2025 | 33,03 | 33,59 | 31,93 | 33,37 | 1,74% | 4.441.702,00 |
| 05.08.2025 | 33,30 | 33,63 | 31,60 | 32,80 | -9,34% | 8.187.214,00 |
| 04.08.2025 | 36,94 | 37,17 | 36,01 | 36,18 | -1,09% | 2.875.995,00 |
| 01.08.2025 | 36,86 | 37,02 | 35,43 | 36,58 | -2,17% | 2.561.675,00 |
| 31.07.2025 | 38,90 | 38,95 | 37,21 | 37,39 | -5,20% | 1.641.522,00 |
| 30.07.2025 | 40,62 | 40,78 | 39,14 | 39,44 | -2,23% | 1.429.844,00 |
| 29.07.2025 | 40,99 | 41,31 | 40,28 | 40,34 | -0,84% | 1.669.792,00 |
| 28.07.2025 | 40,31 | 41,10 | 40,25 | 40,68 | 1,75% | 2.321.515,00 |
| 25.07.2025 | 39,11 | 40,10 | 38,57 | 39,98 | 1,91% | 1.811.019,00 |
| 24.07.2025 | 39,72 | 40,00 | 39,02 | 39,23 | -2,24% | 1.450.653,00 |
| 23.07.2025 | 39,86 | 40,17 | 39,38 | 40,13 | -0,42% | 1.225.605,00 |
| 22.07.2025 | 40,44 | 40,84 | 39,75 | 40,30 | -0,69% | 1.117.974,00 |
| 21.07.2025 | 40,62 | 41,69 | 40,54 | 40,58 | 0,62% | 1.201.595,00 |
| 18.07.2025 | 40,87 | 41,08 | 39,96 | 40,33 | -0,30% | 1.655.483,00 |
| 17.07.2025 | 40,11 | 40,76 | 39,79 | 40,45 | 0,95% | 1.491.553,00 |
| 16.07.2025 | 40,11 | 40,15 | 39,12 | 40,07 | -0,47% | 1.067.116,00 |
| 15.07.2025 | 40,96 | 41,16 | 40,06 | 40,26 | -0,22% | 1.849.574,00 |
| 14.07.2025 | 40,78 | 40,88 | 39,97 | 40,35 | -2,13% | 1.057.195,00 |
| 11.07.2025 | 40,74 | 41,75 | 40,74 | 41,23 | 0,00% | 1.187.711,00 |
| 10.07.2025 | 40,98 | 41,91 | 40,86 | 41,23 | 0,59% | 1.360.709,00 |
| 09.07.2025 | 41,59 | 42,27 | 40,32 | 40,99 | -1,61% | 1.679.075,00 |
| 08.07.2025 | 39,65 | 41,85 | 39,44 | 41,66 | 6,96% | 2.331.973,00 |
| 07.07.2025 | 39,34 | 39,57 | 38,71 | 38,95 | -2,14% | 1.597.160,00 |
| 03.07.2025 | 39,61 | 40,17 | 39,30 | 39,80 | 0,63% | 1.428.038,00 |
| 02.07.2025 | 39,27 | 39,65 | 38,76 | 39,55 | 0,28% | 1.672.296,00 |
| 01.07.2025 | 38,33 | 40,49 | 38,19 | 39,44 | 3,25% | 2.901.704,00 |
| 30.06.2025 | 38,50 | 38,55 | 38,01 | 38,20 | -0,57% | 1.208.715,00 |
| 27.06.2025 | 38,83 | 39,08 | 38,06 | 38,42 | -0,90% | 1.458.345,00 |
| 26.06.2025 | 38,74 | 38,85 | 38,43 | 38,77 | 0,52% | 1.170.850,00 |
| 25.06.2025 | 39,12 | 39,25 | 38,00 | 38,57 | -1,33% | 1.769.674,00 |
| 24.06.2025 | 38,87 | 39,42 | 38,77 | 39,09 | 2,73% | 1.346.358,00 |