49,550€
-0,56%
Echtzeit-Aktienkurs Globalfoundries Inc.
Bid:
Ask:
Aktienkurse zur Globalfoundries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,91 | 50,23 | 49,23 | 49,65 | -0,48% | - |
| 16.05.2024 | 50,07 | 50,28 | 49,27 | 49,89 | -0,35% | - |
| 15.05.2024 | 50,21 | 50,69 | 49,13 | 50,07 | -0,45% | - |
| 14.05.2024 | 48,74 | 50,40 | 48,53 | 50,29 | 3,14% | - |
| 13.05.2024 | 47,53 | 48,86 | 47,09 | 48,76 | 2,84% | - |
| 10.05.2024 | 47,91 | 48,49 | 47,24 | 47,42 | -0,89% | - |
| 09.05.2024 | 48,53 | 48,76 | 47,63 | 47,84 | -1,84% | - |
| 08.05.2024 | 49,58 | 49,63 | 48,28 | 48,74 | -1,58% | - |
| 07.05.2024 | 46,16 | 51,76 | 46,11 | 49,52 | 7,14% | - |
| 06.05.2024 | 45,75 | 47,00 | 45,54 | 46,22 | 0,96% | - |
| 03.05.2024 | 45,21 | 46,59 | 44,58 | 45,78 | 1,67% | - |
| 02.05.2024 | 43,84 | 45,08 | 43,79 | 45,03 | -1,65% | 300,00 |
| 30.04.2024 | 45,57 | 46,13 | 45,30 | 45,78 | 0,58% | - |
| 29.04.2024 | 45,27 | 45,85 | 44,86 | 45,52 | 0,60% | 150,00 |
| 26.04.2024 | 44,84 | 45,63 | 43,38 | 45,25 | 1,57% | - |
| 25.04.2024 | 43,66 | 45,10 | 43,29 | 44,55 | 0,73% | - |
| 24.04.2024 | 43,97 | 44,56 | 43,11 | 44,22 | 2,11% | - |
| 23.04.2024 | 42,78 | 44,06 | 42,70 | 43,31 | -0,55% | 3,00 |
| 22.04.2024 | 43,60 | 43,99 | 42,80 | 43,55 | 0,25% | - |
| 19.04.2024 | 43,62 | 44,24 | 43,42 | 43,44 | -1,46% | - |
| 18.04.2024 | 44,54 | 44,60 | 43,49 | 44,08 | -0,68% | - |
| 17.04.2024 | 44,93 | 45,34 | 44,33 | 44,38 | -1,37% | - |
| 16.04.2024 | 44,43 | 45,63 | 44,18 | 45,00 | 1,14% | - |
| 15.04.2024 | 46,52 | 47,16 | 43,95 | 44,49 | -4,18% | 102,00 |
| 12.04.2024 | 47,78 | 47,94 | 46,24 | 46,43 | -2,68% | - |
| 11.04.2024 | 45,92 | 47,95 | 45,75 | 47,71 | 3,91% | - |
| 10.04.2024 | 47,63 | 47,63 | 45,53 | 45,92 | -3,55% | - |
| 09.04.2024 | 46,30 | 48,01 | 46,12 | 47,61 | 2,83% | - |
| 08.04.2024 | 46,62 | 47,15 | 45,78 | 46,30 | -0,77% | - |
| 05.04.2024 | 46,76 | 47,20 | 46,16 | 46,66 | 0,03% | - |
| 04.04.2024 | 47,36 | 48,60 | 46,62 | 46,64 | -1,36% | - |
| 03.04.2024 | 47,33 | 47,66 | 46,61 | 47,29 | -0,38% | - |
| 02.04.2024 | 48,21 | 48,32 | 47,17 | 47,47 | -1,32% | - |
| 28.03.2024 | 47,71 | 48,82 | 47,69 | 48,10 | 1,24% | - |
| 27.03.2024 | 46,72 | 47,96 | 46,42 | 47,51 | 1,65% | - |
| 26.03.2024 | 47,87 | 48,06 | 46,68 | 46,74 | -3,05% | - |
| 25.03.2024 | 48,18 | 48,26 | 47,46 | 48,21 | -0,29% | - |
| 22.03.2024 | 48,44 | 48,82 | 47,78 | 48,35 | -1,29% | - |
| 21.03.2024 | 48,18 | 49,73 | 48,16 | 48,98 | 1,24% | - |
| 20.03.2024 | 47,11 | 48,39 | 46,56 | 48,38 | 2,02% | - |
| 19.03.2024 | 47,80 | 48,10 | 46,66 | 47,42 | -1,72% | - |
| 18.03.2024 | 47,96 | 48,64 | 47,65 | 48,25 | 0,42% | - |
| 15.03.2024 | 48,28 | 48,48 | 47,58 | 48,05 | -1,70% | - |
| 14.03.2024 | 49,21 | 49,35 | 47,91 | 48,88 | -0,83% | - |
| 13.03.2024 | 49,53 | 49,60 | 48,56 | 49,29 | 0,43% | - |
| 12.03.2024 | 49,05 | 49,61 | 48,43 | 49,08 | -0,14% | - |
| 11.03.2024 | 47,86 | 49,19 | 47,11 | 49,15 | 2,61% | 45,00 |
| 08.03.2024 | 49,05 | 49,67 | 47,76 | 47,90 | -2,52% | - |
| 07.03.2024 | 47,94 | 50,50 | 47,90 | 49,14 | 1,91% | - |
| 06.03.2024 | 48,59 | 49,16 | 48,00 | 48,22 | -0,33% | - |
| 05.03.2024 | 50,09 | 50,25 | 47,82 | 48,38 | -3,82% | - |
| 04.03.2024 | 51,20 | 51,83 | 50,12 | 50,30 | -2,04% | - |
| 01.03.2024 | 50,75 | 52,10 | 49,92 | 51,35 | 1,58% | - |
| 29.02.2024 | 48,46 | 50,75 | 48,28 | 50,55 | 4,10% | - |
| 28.02.2024 | 49,34 | 49,35 | 48,33 | 48,56 | -1,62% | - |
| 27.02.2024 | 50,14 | 50,83 | 49,26 | 49,36 | -1,72% | - |
| 26.02.2024 | 48,97 | 50,30 | 48,93 | 50,23 | 2,33% | - |
| 23.02.2024 | 49,95 | 50,20 | 48,97 | 49,08 | -1,79% | 5,00 |
| 22.02.2024 | 50,65 | 51,00 | 48,89 | 49,98 | 1,23% | 19,00 |
| 21.02.2024 | 50,33 | 50,90 | 48,46 | 49,37 | -2,04% | - |
| 20.02.2024 | 50,28 | 56,15 | 49,29 | 50,40 | 0,50% | 235,00 |
| 19.02.2024 | 49,59 | 50,45 | 49,47 | 50,15 | 1,23% | 100,00 |
| 16.02.2024 | 50,55 | 50,75 | 48,50 | 49,54 | -1,76% | - |
| 15.02.2024 | 51,28 | 51,65 | 49,87 | 50,43 | -1,61% | - |
| 14.02.2024 | 50,65 | 51,65 | 50,06 | 51,25 | 0,34% | - |
| 13.02.2024 | 51,93 | 52,55 | 46,50 | 51,08 | -1,45% | - |
| 12.02.2024 | 51,75 | 53,08 | 51,55 | 51,83 | -0,05% | 2.000,00 |
| 09.02.2024 | 50,83 | 52,25 | 50,25 | 51,85 | 2,02% | - |
| 08.02.2024 | 48,73 | 51,93 | 48,66 | 50,83 | 4,19% | 36,00 |
| 07.02.2024 | 47,90 | 48,94 | 47,40 | 48,78 | 1,58% | - |
| 06.02.2024 | 48,16 | 48,84 | 47,58 | 48,02 | 0,02% | 80,00 |
| 05.02.2024 | 51,10 | 51,28 | 47,96 | 48,01 | -6,23% | 10,00 |
| 02.02.2024 | 50,25 | 51,48 | 49,96 | 51,20 | 1,89% | - |
| 01.02.2024 | 50,98 | 51,60 | 49,97 | 50,25 | -1,33% | - |
| 31.01.2024 | 51,75 | 52,05 | 50,73 | 50,93 | -2,16% | - |
| 30.01.2024 | 52,98 | 53,08 | 51,55 | 52,05 | -1,70% | - |
| 29.01.2024 | 52,15 | 53,13 | 52,08 | 52,95 | 1,68% | - |
| 26.01.2024 | 53,78 | 54,58 | 51,50 | 52,08 | -4,89% | - |
| 25.01.2024 | 55,38 | 56,45 | 54,23 | 54,75 | -1,40% | - |
| 24.01.2024 | 55,48 | 56,40 | 54,98 | 55,53 | -0,31% | 8,00 |
| 23.01.2024 | 53,88 | 56,10 | 53,78 | 55,70 | 3,20% | - |
| 22.01.2024 | 54,55 | 55,03 | 52,95 | 53,98 | -0,64% | - |
| 19.01.2024 | 52,30 | 54,40 | 51,88 | 54,33 | 3,97% | - |
| 18.01.2024 | 50,40 | 52,70 | 50,35 | 52,25 | 3,62% | - |
| 17.01.2024 | 50,83 | 50,95 | 48,67 | 50,43 | -1,42% | - |
| 16.01.2024 | 52,30 | 52,55 | 50,28 | 51,15 | -2,34% | 10,00 |
| 15.01.2024 | 52,43 | 52,50 | 52,30 | 52,38 | -0,10% | - |
| 12.01.2024 | 51,83 | 52,63 | 51,60 | 52,43 | 0,96% | - |
| 11.01.2024 | 52,23 | 52,83 | 51,15 | 51,93 | -0,43% | 20,00 |
| 10.01.2024 | 53,40 | 54,00 | 51,90 | 52,15 | -2,43% | - |
| 09.01.2024 | 53,05 | 53,90 | 51,83 | 53,45 | 0,61% | - |
| 08.01.2024 | 51,13 | 53,88 | 51,00 | 53,13 | 3,66% | - |
| 05.01.2024 | 50,95 | 51,78 | 50,60 | 51,25 | 0,49% | - |
| 04.01.2024 | 52,25 | 52,28 | 50,78 | 51,00 | -2,30% | - |
| 03.01.2024 | 52,85 | 53,03 | 51,48 | 52,20 | -1,51% | 15,00 |
| 02.01.2024 | 54,93 | 55,25 | 52,45 | 53,00 | -5,02% | - |
| 29.12.2023 | 55,35 | 55,85 | 55,35 | 55,80 | 0,36% | 6,00 |
| 28.12.2023 | 56,08 | 56,43 | 55,33 | 55,60 | -0,80% | - |
| 27.12.2023 | 56,18 | 56,63 | 55,58 | 56,05 | 2,28% | 30,00 |
| 22.12.2023 | 54,23 | 55,15 | 54,03 | 54,80 | 0,83% | - |