GlobalFoundries Inc

GFS
🏛️ 德国 →
30.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.22 31.35 28.22 30.30 0.0M
2025-09-25 27.90 28.17 27.73 28.17 0.0M
2025-09-23 28.22 28.50 27.90 27.90 0.0M
2025-09-22 27.91 28.21 27.90 28.21 0.0M
2025-09-19 28.45 28.45 27.91 27.91 0.0M
2025-09-18 27.61 28.32 27.61 28.29 0.0M
2025-09-17 26.89 27.13 26.89 27.13 0.0M
2025-09-16 27.54 27.54 26.82 26.93 0.0M
2025-09-15 27.16 27.45 27.00 27.45 0.0M
2025-09-12 27.23 27.50 27.12 27.12 0.0M
2025-09-11 27.34 27.34 27.33 27.33 0.0M
2025-09-10 27.44 27.68 27.38 27.38 0.0M
2025-09-09 27.92 27.92 27.50 27.51 0.0M
2025-09-08 28.39 28.50 27.80 27.80 0.0M
2025-09-05 28.81 28.81 28.52 28.76 0.0M
2025-09-04 28.60 28.60 28.60 28.60 0.0M
2025-09-03 28.56 28.56 28.21 28.21 0.0M
2025-09-02 28.72 28.77 27.80 28.40 0.0M
2025-09-01 28.81 28.81 28.72 28.72 0.0M
2025-08-29 28.88 28.88 28.52 28.52 0.0M
2025-08-28 29.32 29.37 28.90 28.90 0.0M
2025-08-27 29.29 29.84 29.17 29.17 0.0M
2025-08-26 29.42 29.69 29.15 29.15 0.0M
2025-08-25 29.61 29.61 29.22 29.60 0.0M
2025-08-22 28.15 29.47 27.95 29.45 0.0M
2025-08-21 28.52 28.52 28.12 28.12 0.0M
2025-08-20 28.55 28.55 27.95 27.95 0.0M
2025-08-19 28.97 29.36 28.96 28.97 0.0M
2025-08-18 28.29 28.73 28.29 28.73 0.0M
2025-08-15 28.62 29.21 28.39 28.51 0.0M
2025-08-14 28.47 28.91 28.16 28.16 0.0M
2025-08-13 28.28 28.97 28.10 28.60 0.0M
2025-08-12 27.39 28.29 27.33 28.13 0.0M
2025-08-11 27.83 28.13 27.36 27.36 0.0M
2025-08-08 28.20 28.26 27.52 27.52 0.0M
2025-08-07 30.88 31.55 28.00 28.00 0.0M
2025-08-06 28.71 28.74 27.52 28.55 0.0M
2025-08-05 31.49 31.68 27.50 28.41 0.0M
2025-08-04 31.70 31.70 31.52 31.52 0.0M
2025-08-01 32.91 32.91 30.85 31.37 0.0M
2025-07-31 34.15 34.28 32.97 32.97 0.0M
2025-07-30 35.17 35.40 35.16 35.23 0.0M
2025-07-29 35.56 35.56 35.14 35.14 0.0M
2025-07-28 34.10 35.26 34.10 35.17 0.0M
2025-07-25 33.22 34.00 33.02 34.00 0.0M
2025-07-24 34.38 34.38 33.39 33.39 0.0M
2025-07-23 34.16 34.22 33.83 33.95 0.0M
2025-07-22 34.80 34.80 34.19 34.19 0.0M
2025-07-21 34.91 35.44 34.91 35.07 0.0M
2025-07-18 34.61 35.14 34.49 34.75 0.0M
2025-07-17 34.77 34.97 34.77 34.97 0.0M
2025-07-16 34.33 34.73 33.70 34.54 0.0M
2025-07-15 34.88 35.39 34.86 35.25 0.0M
2025-07-14 35.40 35.40 34.89 34.91 0.0M
2025-07-11 34.93 35.55 34.93 35.55 0.0M
2025-07-10 34.66 35.66 34.66 35.66 0.0M
2025-07-09 35.79 35.91 34.60 34.60 0.0M
2025-07-08 33.53 35.84 33.53 35.38 0.0M
2025-07-07 33.74 33.83 33.21 33.21 0.0M
2025-07-04 33.53 33.64 33.48 33.48 0.0M
2025-07-03 33.97 33.97 33.62 33.97 0.0M
2025-07-02 33.71 33.71 33.69 33.69 0.0M
2025-07-01 32.52 33.76 32.21 33.76 0.0M
2025-06-30 32.75 32.91 32.32 32.32 0.0M
2025-06-27 33.38 33.38 32.79 32.79 0.0M
2025-06-26 33.22 33.22 33.08 33.08 0.0M
2025-06-25 33.71 33.71 32.79 32.79 0.0M
2025-06-24 33.30 33.82 33.30 33.66 0.0M
2025-06-23 32.75 33.22 32.75 33.17 0.0M
2025-06-20 32.38 32.48 32.00 32.00 0.0M
2025-06-18 31.79 32.34 31.73 32.21 0.0M
2025-06-17 32.15 32.32 32.15 32.32 0.0M
2025-06-16 32.02 32.44 32.02 32.44 0.0M
2025-06-13 32.75 32.75 31.91 31.91 0.0M
2025-06-12 33.55 33.55 32.78 32.90 0.0M
2025-06-11 34.27 34.63 34.00 34.00 0.0M
2025-06-10 33.77 34.32 33.38 34.32 0.0M
2025-06-09 33.15 34.33 33.05 34.03 0.0M
2025-06-06 33.15 33.73 33.15 33.21 0.0M
2025-06-05 33.16 33.45 32.86 32.90 0.0M
2025-06-04 32.55 34.26 32.38 32.85 0.0M
2025-06-03 31.13 31.66 31.13 31.61 0.0M
2025-06-02 31.36 31.45 30.95 31.20 0.0M
2025-05-30 32.74 32.74 31.35 31.35 0.0M
2025-05-29 33.57 33.57 32.76 33.19 0.0M
2025-05-28 32.98 32.98 32.75 32.75 0.0M
2025-05-27 32.31 33.01 32.31 32.99 0.0M
2025-05-26 32.70 32.70 32.70 32.70 0.0M
2025-05-23 33.18 33.27 31.83 31.83 0.0M
2025-05-22 33.22 33.39 33.22 33.33 0.0M
2025-05-21 34.17 34.21 33.65 33.65 0.0M
2025-05-20 34.19 34.19 34.19 34.19 0.0M
2025-05-19 34.60 34.72 34.56 34.72 0.0M
2025-05-16 35.34 35.34 35.00 35.00 0.0M
2025-05-15 35.85 35.85 35.29 35.29 0.0M
2025-05-14 35.20 35.82 35.20 35.61 0.0M
2025-05-13 35.15 35.51 34.82 35.50 0.0M
2025-05-12 33.24 35.15 33.22 35.13 0.0M
2025-05-09 32.17 32.20 32.17 32.20 0.0M
2025-05-08 31.75 32.35 31.45 32.35 0.0M
2025-05-07 30.77 31.00 30.60 30.75 0.0M
2025-05-06 31.44 31.44 30.33 30.33 0.0M
2025-05-05 32.05 32.05 31.85 31.85 0.0M
2025-05-02 31.20 32.02 31.18 32.02 0.0M
2025-04-30 30.23 30.26 29.58 29.71 0.0M
2025-04-29 30.85 30.85 30.85 30.85 0.0M
2025-04-28 31.16 31.25 30.60 30.60 0.0M
2025-04-24 29.25 30.71 29.25 30.71 0.0M
2025-04-23 28.64 30.16 28.64 29.30 0.0M
2025-04-22 27.17 27.58 27.17 27.58 0.0M
2025-04-17 28.37 28.37 27.87 27.89 0.0M
2025-04-16 29.02 29.02 27.58 27.72 0.0M
2025-04-15 29.78 30.04 29.73 29.73 0.0M
2025-04-14 29.88 30.70 29.68 29.68 0.0M
2025-04-11 30.63 30.63 29.31 29.60 0.0M
2025-04-10 32.68 32.68 29.82 29.97 0.0M
2025-04-09 27.42 33.30 27.13 33.29 0.0M
2025-04-08 29.75 30.39 27.86 27.86 0.0M
2025-04-07 27.41 29.67 26.84 29.67 0.0M
2025-04-04 30.99 30.99 28.89 28.89 0.0M
2025-04-03 32.84 32.84 31.40 31.46 0.0M
2025-04-02 33.09 34.02 33.06 34.02 0.0M
2025-04-01 35.15 35.18 33.00 33.00 0.0M
2025-03-31 33.67 33.71 33.57 33.60 0.0M
2025-03-28 35.13 35.31 33.92 33.92 0.0M
2025-03-27 35.75 35.75 35.06 35.06 0.0M
2025-03-26 35.95 35.97 35.95 35.97 0.0M
2025-03-25 36.89 36.89 36.20 36.20 0.0M
2025-03-24 36.10 36.70 36.10 36.45 0.0M
2025-03-21 34.68 34.68 34.68 34.68 0.0M
2025-03-20 35.77 35.77 34.90 34.90 0.0M
2025-03-19 35.32 35.75 35.32 35.75 0.0M
2025-03-18 35.24 35.41 34.99 35.25 0.0M
2025-03-17 34.45 35.50 34.45 35.50 0.0M
2025-03-14 34.10 34.10 33.85 33.85 0.0M
2025-03-13 33.56 34.24 33.56 33.68 0.0M
2025-03-12 34.55 34.66 34.55 34.66 0.0M
2025-03-11 36.80 36.80 33.20 34.33 0.0M
2025-03-10 36.59 37.54 36.12 36.32 0.0M
2025-03-07 35.36 35.93 35.36 35.42 0.0M
2025-03-06 35.15 35.15 34.73 35.14 0.0M
2025-03-05 35.60 35.60 34.50 35.37 0.0M
2025-03-04 35.28 36.19 34.93 35.96 0.0M
2025-03-03 37.49 37.62 35.96 35.96 0.0M
2025-02-28 37.08 37.57 37.06 37.35 0.0M
2025-02-27 38.43 38.43 37.10 37.10 0.0M
2025-02-26 39.19 39.19 38.28 38.80 0.0M
2025-02-25 39.35 39.69 39.27 39.47 0.0M
2025-02-24 40.37 40.85 39.84 39.84 0.0M
2025-02-21 42.24 42.92 40.27 40.27 0.0M
2025-02-20 43.91 45.00 42.61 42.61 0.0M
2025-02-19 43.81 44.34 43.70 43.72 0.0M
2025-02-18 41.21 43.58 41.21 43.46 0.0M
2025-02-17 41.07 41.49 41.00 41.43 0.0M
2025-02-14 41.19 41.42 40.95 41.26 0.0M
2025-02-13 41.80 42.73 41.00 42.61 0.0M
2025-02-12 38.91 41.70 38.48 41.70 0.0M
2025-02-11 37.18 38.91 34.15 38.91 0.0M
2025-02-10 37.64 37.64 37.25 37.37 0.0M
2025-02-07 37.36 37.40 36.52 36.94 0.0M
2025-02-06 39.12 39.12 37.51 37.51 0.0M
2025-02-05 38.20 39.12 37.75 39.12 0.0M
2025-02-04 39.78 39.82 39.78 39.82 0.0M
2025-02-03 40.02 40.64 39.82 40.64 0.0M
2025-01-31 40.02 40.41 40.02 40.41 0.0M
2025-01-30 39.84 40.14 39.84 40.14 0.0M
2025-01-29 39.98 40.48 39.90 39.90 0.0M
2025-01-28 39.29 39.80 39.29 39.80 0.0M
2025-01-27 38.59 38.85 38.21 38.80 0.0M
2025-01-24 39.96 39.96 39.48 39.54 0.0M
2025-01-23 40.76 40.76 39.81 39.83 0.0M
2025-01-22 41.46 41.46 40.67 40.68 0.0M
2025-01-21 41.55 42.25 41.25 41.66 0.0M
2025-01-20 41.78 41.78 41.78 41.78 0.0M
2025-01-17 42.29 42.29 41.51 41.51 0.0M
2025-01-16 40.67 40.67 40.58 40.58 0.0M
2025-01-15 40.20 40.87 40.20 40.71 0.0M
2025-01-14 40.21 40.21 39.92 39.92 0.0M
2025-01-13 39.93 39.93 39.51 39.57 0.0M
2025-01-10 39.99 39.99 39.95 39.95 0.0M
2025-01-09 40.51 40.52 40.16 40.16 0.0M
2025-01-08 41.91 42.01 40.72 40.72 0.0M
2025-01-07 42.20 42.26 42.20 42.26 0.0M
2025-01-06 42.20 43.21 42.16 43.21 0.0M
2025-01-03 41.21 42.16 41.21 41.70 0.0M
2025-01-02 41.72 42.09 41.34 41.34 0.0M