48,050$
1,52%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 48,15 | 48,40 | 46,96 | 48,05 | 1,52% | 2.705.523,00 |
| 20.08.2026 | 48,38 | 48,63 | 47,07 | 47,33 | -2,57% | 3.426.314,00 |
| 19.08.2026 | 50,78 | 51,00 | 48,09 | 48,58 | -2,65% | 3.369.476,00 |
| 18.08.2026 | 51,25 | 51,61 | 49,56 | 49,90 | -6,62% | 3.349.122,00 |
| 17.08.2026 | 54,88 | 55,58 | 53,27 | 53,44 | -2,09% | 4.171.116,00 |
| 14.08.2026 | 53,02 | 55,06 | 52,56 | 54,58 | 3,59% | 3.993.228,00 |
| 13.08.2026 | 52,62 | 53,64 | 52,52 | 52,69 | -0,92% | 3.169.689,00 |
| 12.08.2026 | 53,49 | 53,72 | 52,30 | 53,18 | 4,64% | 4.207.853,00 |
| 11.08.2026 | 51,00 | 51,82 | 50,44 | 50,82 | 1,54% | 2.744.450,00 |
| 10.08.2026 | 55,10 | 55,55 | 50,03 | 50,05 | -7,19% | 6.469.460,00 |
| 07.08.2026 | 51,18 | 54,00 | 50,36 | 53,93 | 7,09% | 5.443.410,00 |
| 06.08.2026 | 48,54 | 52,04 | 47,55 | 50,36 | 1,82% | 4.940.278,00 |
| 05.08.2026 | 48,14 | 52,64 | 48,04 | 49,46 | -4,92% | 7.900.663,00 |
| 04.08.2026 | 53,18 | 53,18 | 51,46 | 52,02 | 4,02% | 6.840.001,00 |
| 03.08.2026 | 48,05 | 50,73 | 48,00 | 50,01 | 0,04% | 4.054.648,00 |
| 31.07.2026 | 52,22 | 53,24 | 49,80 | 49,99 | 0,20% | 4.738.545,00 |
| 30.07.2026 | 48,93 | 50,87 | 48,86 | 49,89 | 5,99% | 4.021.016,00 |
| 29.07.2026 | 48,98 | 49,97 | 46,39 | 47,07 | -3,98% | 5.814.914,00 |
| 28.07.2026 | 50,90 | 51,17 | 48,68 | 49,02 | -7,82% | 4.403.695,00 |
| 27.07.2026 | 54,18 | 54,47 | 50,67 | 53,18 | -0,65% | 4.182.586,00 |
| 24.07.2026 | 55,93 | 56,74 | 52,96 | 53,53 | -5,94% | 3.814.382,00 |
| 23.07.2026 | 57,45 | 58,55 | 56,39 | 56,91 | -2,70% | 2.419.752,00 |
| 22.07.2026 | 57,81 | 59,76 | 57,68 | 58,49 | -1,52% | 3.098.809,00 |
| 21.07.2026 | 59,50 | 59,91 | 57,82 | 59,39 | 4,54% | 5.413.608,00 |
| 20.07.2026 | 58,22 | 59,00 | 56,62 | 56,81 | -1,17% | 2.573.049,00 |
| 17.07.2026 | 55,86 | 59,01 | 55,17 | 57,48 | -1,30% | 3.612.789,00 |
| 16.07.2026 | 59,05 | 59,41 | 57,05 | 58,24 | -5,16% | 5.737.018,00 |
| 15.07.2026 | 64,53 | 64,59 | 59,34 | 61,41 | -3,12% | 3.801.692,00 |
| 14.07.2026 | 67,64 | 67,64 | 63,18 | 63,39 | -0,86% | 3.682.582,00 |
| 13.07.2026 | 67,01 | 67,50 | 63,86 | 63,94 | -7,29% | 2.392.356,00 |
| 10.07.2026 | 68,00 | 69,87 | 67,97 | 68,97 | -1,06% | 1.377.668,00 |
| 09.07.2026 | 70,90 | 72,16 | 69,41 | 69,71 | 2,56% | 1.914.017,00 |
| 08.07.2026 | 65,62 | 68,32 | 65,51 | 67,97 | 3,24% | 2.350.753,00 |
| 07.07.2026 | 66,01 | 67,06 | 63,33 | 65,84 | -4,46% | 4.677.293,00 |
| 06.07.2026 | 71,84 | 72,46 | 68,27 | 68,91 | -1,33% | 4.136.499,00 |
| 02.07.2026 | 77,47 | 77,59 | 68,49 | 69,84 | -9,57% | 3.796.915,00 |
| 01.07.2026 | 76,87 | 80,07 | 76,53 | 77,23 | -6,29% | 3.040.905,00 |
| 30.06.2026 | 80,88 | 82,80 | 80,37 | 82,41 | 1,74% | 3.268.441,00 |
| 29.06.2026 | 79,55 | 81,67 | 75,58 | 81,00 | 1,53% | 2.914.224,00 |
| 26.06.2026 | 81,69 | 81,69 | 78,80 | 79,78 | -7,36% | 3.525.143,00 |
| 25.06.2026 | 87,02 | 88,74 | 82,75 | 86,12 | 2,89% | 2.595.240,00 |
| 24.06.2026 | 83,53 | 85,17 | 81,58 | 83,70 | 0,37% | 3.179.791,00 |
| 23.06.2026 | 83,75 | 86,41 | 82,38 | 83,39 | -7,00% | 3.436.732,00 |
| 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% | 2.049.464,00 |
| 12.06.2026 | 80,37 | 82,71 | 79,00 | 81,38 | 0,79% | 2.153.479,00 |
| 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% | 3.152.854,00 |
| 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% | 6.976.438,00 |
| 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% | 5.726.228,00 |
| 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% | 5.021.967,00 |
| 28.05.2026 | 81,13 | 82,12 | 79,50 | 80,63 | -0,59% | 9.346.711,00 |
| 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% | 10.493.347,00 |
| 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% | 10.758.807,00 |
| 20.05.2026 | 67,71 | 70,83 | 67,23 | 70,79 | 6,16% | 3.325.488,00 |
| 19.05.2026 | 66,33 | 68,52 | 65,51 | 66,68 | -1,71% | 2.866.605,00 |
| 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% | 3.251.115,00 |
| 14.05.2026 | 74,97 | 75,33 | 72,89 | 73,84 | -1,53% | 2.320.129,00 |
| 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% | 4.228.681,00 |
| 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% | 6.144.643,00 |
| 07.05.2026 | 72,15 | 76,37 | 68,93 | 70,93 | -1,89% | 8.759.356,00 |
| 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% | 2.027.166,00 |
| 30.04.2026 | 62,98 | 64,86 | 62,26 | 64,60 | 2,96% | 3.904.403,00 |
| 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% | 3.226.766,00 |
| 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% | 4.003.576,00 |
| 23.04.2026 | 59,64 | 63,68 | 59,27 | 61,54 | 1,84% | 4.626.491,00 |
| 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% | 5.680.330,00 |
| 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% | 5.073.623,00 |
| 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% | 2.282.558,00 |
| 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% | 2.566.603,00 |
| 09.04.2026 | 47,60 | 49,25 | 47,12 | 48,70 | 1,88% | 2.927.152,00 |
| 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 |