GlobalFoundries Inc. GFS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$48,32+0,40 (+0,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,37 | +0,94 % | $47,92 | $48,75 | $47,72 | 818,78K |
| 2026-09-30 | $47,92 | +0,13 % | $48,24 | $48,59 | $47,43 | 2,27M |
| 2026-09-29 | $47,86 | +0,17 % | $48,50 | $48,88 | $47,60 | 2,28M |
| 2026-09-28 | $47,78 | -2,49 % | $48,83 | $49,06 | $46,64 | 3,19M |
| 2026-09-25 | $49,00 | +4,14 % | $47,49 | $49,42 | $47,12 | 4,94M |
| 2026-09-24 | $47,05 | +1,36 % | $45,56 | $47,08 | $45,39 | 4,73M |
| 2026-09-23 | $46,42 | -3,19 % | $47,44 | $47,90 | $46,35 | 3,27M |
| 2026-09-22 | $47,95 | -1,28 % | $48,00 | $49,37 | $47,80 | 4,50M |
| 2026-09-21 | $48,57 | +1,57 % | $49,04 | $49,18 | $47,87 | 3,96M |
| 2026-09-18 | $47,82 | +4,32 % | $46,20 | $47,87 | $45,25 | 6,59M |
| 2026-09-17 | $45,84 | +6,53 % | $44,87 | $47,10 | $44,56 | 6,38M |
| 2026-09-16 | $43,03 | +0,65 % | $43,91 | $44,16 | $42,56 | 2,75M |
| 2026-09-15 | $42,75 | -1,81 % | $43,58 | $44,41 | $42,15 | 3,91M |
| 2026-09-14 | $43,54 | -7,26 % | $44,37 | $45,37 | $43,51 | 3,99M |
| 2026-09-11 | $46,95 | +2,15 % | $46,44 | $47,33 | $46,03 | 3,70M |
| 2026-09-10 | $45,96 | +0,02 % | $44,83 | $46,30 | $44,64 | 3,03M |
| 2026-09-09 | $45,95 | +1,91 % | $45,09 | $46,34 | $45,00 | 3,28M |
| 2026-09-08 | $45,09 | -0,27 % | $46,30 | $46,69 | $44,90 | 5,47M |
| 2026-09-04 | $45,21 | +1,53 % | $44,88 | $45,62 | $44,53 | 2,63M |
| 2026-09-03 | $44,53 | +1,27 % | $43,24 | $44,53 | $42,70 | 4,32M |
| 2026-09-02 | $43,97 | +0,09 % | $44,42 | $44,53 | $43,17 | 3,41M |
| 2026-09-01 | $43,93 | -1,70 % | $43,88 | $44,47 | $43,26 | 4,06M |
| 2026-08-31 | $44,69 | -0,16 % | $44,98 | $45,42 | $44,39 | 3,38M |
| 2026-08-28 | $44,76 | -3,41 % | $46,34 | $46,45 | $44,53 | 3,31M |
| 2026-08-27 | $46,34 | +1,47 % | $46,75 | $47,12 | $45,62 | 5,08M |
| 2026-08-26 | $45,67 | -0,54 % | $45,71 | $46,04 | $45,11 | 4,58M |
| 2026-08-25 | $45,92 | -0,07 % | $46,90 | $46,90 | $45,54 | 3,78M |
| 2026-08-24 | $45,95 | -4,37 % | $47,02 | $47,17 | $45,45 | 3,68M |
| 2026-08-21 | $48,05 | +1,52 % | $48,15 | $48,40 | $46,96 | 2,71M |
| 2026-08-20 | $47,33 | -2,57 % | $48,38 | $48,63 | $47,06 | 3,43M |
| 2026-08-19 | $48,58 | -2,65 % | $50,78 | $51,00 | $48,09 | 3,38M |
| 2026-08-18 | $49,90 | -6,62 % | $51,24 | $51,61 | $49,56 | 3,37M |
| 2026-08-17 | $53,44 | -2,09 % | $54,88 | $55,58 | $53,27 | 4,20M |
| 2026-08-14 | $54,58 | +3,59 % | $53,12 | $55,06 | $52,56 | 4,01M |
| 2026-08-13 | $52,69 | -0,92 % | $52,62 | $53,63 | $52,52 | 3,18M |
| 2026-08-12 | $53,18 | +4,64 % | $53,49 | $53,72 | $52,30 | 4,23M |
| 2026-08-11 | $50,82 | +1,54 % | $51,00 | $51,82 | $50,44 | 2,82M |
| 2026-08-10 | $50,05 | -7,19 % | $55,10 | $55,55 | $50,03 | 6,57M |
| 2026-08-07 | $53,93 | +7,09 % | $51,18 | $54,00 | $50,36 | 5,72M |
| 2026-08-06 | $50,36 | +1,82 % | $48,54 | $52,04 | $47,55 | 4,95M |
| 2026-08-05 | $49,46 | -4,92 % | $48,14 | $52,64 | $48,04 | 7,93M |
| 2026-08-04 | $52,02 | +4,02 % | $53,18 | $53,18 | $51,46 | 6,91M |
| 2026-08-03 | $50,01 | +0,04 % | $48,05 | $50,73 | $48,00 | 4,08M |
| 2026-07-31 | $49,99 | +0,20 % | $52,22 | $53,24 | $49,80 | 4,77M |
| 2026-07-30 | $49,89 | +5,99 % | $48,93 | $50,87 | $48,86 | 4,05M |
| 2026-07-29 | $47,07 | -3,98 % | $48,98 | $49,97 | $46,39 | 5,86M |
| 2026-07-28 | $49,02 | -7,82 % | $50,90 | $51,17 | $48,68 | 4,42M |
| 2026-07-27 | $53,18 | -0,65 % | $54,18 | $54,47 | $50,67 | 4,18M |
| 2026-07-24 | $53,53 | -5,94 % | $55,93 | $56,74 | $52,96 | 3,82M |
| 2026-07-23 | $56,91 | -2,70 % | $57,45 | $58,55 | $56,39 | 2,43M |
| 2026-07-22 | $58,49 | -1,52 % | $57,81 | $59,76 | $57,67 | 3,10M |
| 2026-07-21 | $59,39 | +4,54 % | $59,49 | $59,91 | $57,82 | 5,44M |
| 2026-07-20 | $56,81 | -1,17 % | $58,22 | $59,00 | $56,62 | 2,58M |
| 2026-07-17 | $57,48 | -1,30 % | $55,86 | $59,01 | $55,17 | 3,61M |
| 2026-07-16 | $58,24 | -5,16 % | $59,05 | $59,40 | $57,05 | 5,75M |
| 2026-07-15 | $61,41 | -3,12 % | $64,53 | $64,59 | $59,34 | 3,81M |
| 2026-07-14 | $63,39 | -0,86 % | $67,64 | $67,64 | $63,18 | 3,71M |
| 2026-07-13 | $63,94 | -7,29 % | $67,00 | $67,50 | $63,85 | 2,40M |
| 2026-07-10 | $68,97 | -1,06 % | $68,00 | $69,87 | $67,97 | 1,38M |
| 2026-07-09 | $69,71 | +2,56 % | $70,90 | $72,16 | $69,41 | 1,92M |
| 2026-07-08 | $67,97 | +3,24 % | $65,62 | $68,32 | $65,51 | 2,35M |
| 2026-07-07 | $65,84 | -4,46 % | $66,01 | $67,06 | $63,33 | 4,68M |
| 2026-07-06 | $68,91 | -1,33 % | $71,84 | $72,46 | $68,26 | 4,15M |
| 2026-07-02 | $69,84 | -9,57 % | $77,47 | $77,59 | $68,49 | 3,79M |
| 2026-07-01 | $77,23 | -6,29 % | $76,86 | $80,07 | $76,53 | 3,04M |
| 2026-06-30 | $82,41 | +1,74 % | $80,88 | $82,80 | $80,37 | 3,29M |
| 2026-06-29 | $81,00 | +1,53 % | $79,55 | $81,67 | $75,58 | 2,92M |
| 2026-06-26 | $79,78 | -7,36 % | $81,68 | $81,68 | $78,80 | 3,61M |
| 2026-06-25 | $86,12 | +2,89 % | $87,02 | $88,74 | $82,75 | 2,61M |
| 2026-06-24 | $83,70 | +0,37 % | $83,53 | $85,17 | $81,58 | 3,23M |
| 2026-06-23 | $83,39 | -7,00 % | $83,75 | $86,41 | $82,38 | 3,46M |
| 2026-06-22 | $89,67 | +4,47 % | $88,38 | $90,78 | $88,11 | 3,91M |
| 2026-06-18 | $85,83 | +6,44 % | $83,42 | $85,92 | $82,31 | 2,98M |
| 2026-06-17 | $80,64 | +0,90 % | $81,99 | $83,73 | $80,41 | 2,40M |
| 2026-06-16 | $79,92 | -4,83 % | $83,32 | $84,87 | $79,85 | 2,02M |
| 2026-06-15 | $83,98 | +3,19 % | $85,40 | $86,00 | $82,54 | 2,07M |
| 2026-06-12 | $81,38 | +0,79 % | $80,37 | $82,71 | $79,00 | 2,16M |
| 2026-06-11 | $80,74 | +7,91 % | $77,00 | $80,82 | $76,19 | 3,24M |
| 2026-06-10 | $74,82 | -0,58 % | $75,26 | $77,08 | $73,32 | 3,17M |
| 2026-06-09 | $75,26 | -2,65 % | $78,80 | $79,68 | $70,49 | 3,95M |
| 2026-06-08 | $77,31 | +2,36 % | $78,76 | $78,95 | $76,68 | 3,13M |
| 2026-06-05 | $75,53 | -10,83 % | $82,00 | $82,54 | $75,22 | 7,05M |
| 2026-06-04 | $84,70 | -1,50 % | $81,78 | $86,85 | $81,30 | 3,91M |
| 2026-06-03 | $85,99 | +1,64 % | $86,50 | $88,50 | $83,31 | 5,40M |
| 2026-06-02 | $84,60 | +5,84 % | $81,61 | $85,74 | $80,01 | 5,78M |
| 2026-06-01 | $79,93 | -0,05 % | $77,65 | $81,00 | $76,34 | 6,51M |
| 2026-05-29 | $79,97 | -0,82 % | $81,03 | $82,79 | $79,27 | 5,89M |
| 2026-05-28 | $80,63 | -0,59 % | $81,13 | $82,12 | $79,50 | 9,60M |
| 2026-05-27 | $81,11 | -9,84 % | $82,89 | $83,30 | $78,89 | 21,66M |
| 2026-05-26 | $89,96 | +5,04 % | $87,64 | $92,55 | $82,85 | 11,49M |