Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Global Foundries Inc | GFS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
55,09 | 54,22 | 55,6835 | 54,84 |
GFS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 54,70 | 55,6835 | 53,30 | 54,30 | 1.133.770 | 0,69 | 1,26% |
1 Monat | 46,69 | 55,76 | 46,44 | 51,16 | 1.363.090 | 8,70 | 18,63% |
3 Monate | 52,97 | 56,40 | 45,52 | 51,14 | 1.353.687 | 2,42 | 4,57% |
6 Monate | 57,18 | 62,61 | 45,52 | 53,76 | 1.501.182 | -1,79 | -3,13% |
1 Jahr | 56,97 | 68,57 | 45,52 | 55,91 | 1.477.863 | -1,58 | -2,77% |
3 Jahre | 47,00 | 79,49 | 36,81 | 57,41 | 1.887.794 | 8,39 | 17,85% |
5 Jahre | 47,00 | 79,49 | 36,81 | 57,41 | 1.887.794 | 8,39 | 17,85% |
GFS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 54,84 | 0,84 | 1,56% | 53,70 | 54,89 | 53,37 | 969.773 |
21 Mai 2024 | 54,00 | 0,05 | 0,09% | 54,12 | 54,31 | 53,73 | 1.154.600 |
18 Mai 2024 | 53,95 | -0,23 | -0,42% | 54,20 | 54,50 | 53,51 | 870.259 |
17 Mai 2024 | 54,18 | -0,29 | -0,53% | 54,63 | 54,63 | 53,55 | 1.042.959 |
16 Mai 2024 | 54,47 | 0,08 | 0,15% | 54,70 | 54,71 | 53,30 | 1.631.260 |
15 Mai 2024 | 54,39 | 1,76 | 3,34% | 53,00 | 54,50 | 52,66 | 1.474.325 |
14 Mai 2024 | 52,63 | 1,54 | 3,01% | 51,47 | 52,71 | 51,25 | 789.009 |
11 Mai 2024 | 51,09 | -0,51 | -0,99% | 51,70 | 52,24 | 50,89 | 958.867 |
10 Mai 2024 | 51,60 | -0,76 | -1,45% | 52,48 | 52,48 | 51,31 | 1.023.171 |
09 Mai 2024 | 52,36 | -0,90 | -1,69% | 53,26 | 53,37 | 51,96 | 1.512.638 |
08 Mai 2024 | 53,26 | 3,53 | 7,10% | 52,16 | 55,76 | 52,10 | 3.583.431 |
07 Mai 2024 | 49,73 | 0,46 | 0,93% | 49,50 | 50,665 | 49,37 | 2.046.584 |
04 Mai 2024 | 49,27 | 0,99 | 2,05% | 48,81 | 50,17 | 48,7204 | 1.554.865 |
03 Mai 2024 | 48,28 | 1,24 | 2,64% | 47,51 | 48,35 | 46,93 | 1.332.812 |
02 Mai 2024 | 47,04 | -1,84 | -3,76% | 48,23 | 48,57 | 46,97 | 1.322.609 |
01 Mai 2024 | 48,88 | 0,08 | 0,16% | 48,60 | 49,265 | 48,60 | 1.470.405 |
30 Apr 2024 | 48,80 | 0,41 | 0,85% | 48,40 | 49,14 | 48,40 | 686.916 |
27 Apr 2024 | 48,39 | 0,60 | 1,26% | 47,07 | 48,78 | 47,06 | 865.267 |
26 Apr 2024 | 47,79 | 0,48 | 1,01% | 47,48 | 48,36 | 47,32 | 1.099.904 |
25 Apr 2024 | 47,31 | 0,96 | 2,07% | 46,69 | 47,53 | 46,44 | 1.909.488 |
24 Apr 2024 | 46,35 | -0,02 | -0,04% | 46,29 | 47,08 | 46,19 | 1.119.132 |
23 Apr 2024 | 46,37 | 0,11 | 0,24% | 46,51 | 46,8134 | 45,52 | 1.286.640 |