146,650€
-0,44%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 148,05 | 148,80 | 146,55 | 146,65 | -1,31% | - |
| 08.10.2026 | 145,60 | 148,90 | 144,95 | 148,60 | 1,75% | - |
| 07.10.2026 | 147,80 | 148,70 | 145,60 | 146,05 | -1,18% | - |
| 06.10.2026 | 148,15 | 149,15 | 146,95 | 147,80 | -0,03% | - |
| 05.10.2026 | 147,60 | 148,35 | 146,30 | 147,85 | -0,10% | - |
| 02.10.2026 | 147,85 | 149,40 | 145,60 | 148,00 | 0,58% | - |
| 01.10.2026 | 146,95 | 148,45 | 145,50 | 147,15 | 0,65% | - |
| 30.09.2026 | 146,95 | 147,20 | 145,75 | 146,20 | -0,20% | - |
| 29.09.2026 | 146,50 | 147,55 | 145,25 | 146,50 | -0,14% | - |
| 28.09.2026 | 146,30 | 148,00 | 145,70 | 146,70 | 0,03% | - |
| 25.09.2026 | 147,30 | 147,50 | 145,80 | 146,65 | -0,24% | - |
| 24.09.2026 | 147,85 | 149,70 | 147,00 | 147,00 | -0,84% | - |
| 23.09.2026 | 148,40 | 150,70 | 147,05 | 148,25 | 0,14% | - |
| 22.09.2026 | 150,10 | 151,25 | 147,65 | 148,05 | -1,37% | - |
| 21.09.2026 | 151,70 | 152,10 | 149,55 | 150,10 | -0,60% | - |
| 18.09.2026 | 150,30 | 151,00 | 148,60 | 151,00 | 0,57% | - |
| 17.09.2026 | 151,80 | 152,30 | 150,05 | 150,15 | -0,43% | - |
| 16.09.2026 | 150,40 | 152,75 | 148,85 | 150,80 | 0,43% | - |
| 15.09.2026 | 149,50 | 151,05 | 148,55 | 150,15 | 0,27% | - |
| 14.09.2026 | 147,90 | 150,30 | 147,60 | 149,75 | 1,42% | - |
| 11.09.2026 | 147,75 | 149,75 | 147,05 | 147,65 | 0,31% | - |
| 10.09.2026 | 146,50 | 148,90 | 145,75 | 147,20 | 0,79% | - |
| 09.09.2026 | 146,85 | 148,45 | 145,05 | 146,05 | -0,03% | - |
| 08.09.2026 | 148,65 | 151,05 | 146,10 | 146,10 | -2,60% | - |
| 07.09.2026 | 149,45 | 150,10 | 148,90 | 150,00 | -2,47% | - |
| 19.08.2026 | 153,55 | 153,80 | 153,50 | 153,80 | 0,00% | - |
| 18.08.2026 | 154,70 | 156,10 | 153,75 | 153,80 | -0,81% | - |
| 17.08.2026 | 156,15 | 157,45 | 155,05 | 155,05 | -0,99% | - |
| 14.08.2026 | 156,60 | 157,15 | 155,70 | 156,60 | -0,22% | - |
| 13.08.2026 | 154,45 | 158,05 | 154,10 | 156,95 | 1,62% | - |
| 12.08.2026 | 156,90 | 157,50 | 154,35 | 154,45 | -1,56% | - |
| 11.08.2026 | 158,75 | 159,55 | 156,85 | 156,90 | -1,26% | - |
| 10.08.2026 | 159,15 | 163,35 | 158,30 | 158,90 | 0,09% | 81,00 |
| 07.08.2026 | 161,15 | 161,50 | 157,70 | 158,75 | -1,70% | - |
| 06.08.2026 | 159,60 | 161,50 | 158,65 | 161,50 | 1,48% | - |
| 05.08.2026 | 160,00 | 160,45 | 157,85 | 159,15 | -0,28% | - |
| 04.08.2026 | 160,35 | 161,95 | 157,65 | 159,60 | -0,25% | - |
| 03.08.2026 | 158,85 | 161,60 | 157,90 | 160,00 | 1,30% | - |
| 31.07.2026 | 159,80 | 160,15 | 157,65 | 157,95 | -0,47% | - |
| 30.07.2026 | 157,00 | 158,90 | 154,95 | 158,70 | 1,18% | - |
| 29.07.2026 | 157,00 | 159,40 | 155,60 | 156,85 | -0,03% | - |
| 28.07.2026 | 153,45 | 157,65 | 153,10 | 156,90 | 2,48% | - |
| 27.07.2026 | 153,30 | 156,80 | 152,20 | 153,10 | 0,36% | - |
| 24.07.2026 | 150,40 | 153,05 | 150,05 | 152,55 | 1,46% | - |
| 23.07.2026 | 160,75 | 161,45 | 148,10 | 150,35 | -6,67% | - |
| 22.07.2026 | 161,50 | 163,10 | 159,85 | 161,10 | -0,31% | - |
| 21.07.2026 | 162,00 | 163,20 | 160,75 | 161,60 | 0,12% | - |
| 20.07.2026 | 161,25 | 162,70 | 160,45 | 161,40 | -0,12% | - |
| 17.07.2026 | 160,15 | 163,35 | 160,05 | 161,60 | 0,22% | - |
| 16.07.2026 | 158,35 | 161,25 | 158,10 | 161,25 | 2,12% | - |
| 15.07.2026 | 156,60 | 158,50 | 154,50 | 157,90 | 0,70% | - |
| 14.07.2026 | 156,70 | 157,45 | 155,40 | 156,80 | 0,00% | - |
| 13.07.2026 | 156,50 | 157,90 | 154,80 | 156,80 | -0,06% | 72,00 |
| 10.07.2026 | 156,40 | 157,80 | 154,90 | 156,90 | 0,26% | - |
| 09.07.2026 | 155,30 | 157,60 | 154,15 | 156,50 | 1,00% | - |
| 08.07.2026 | 154,35 | 155,90 | 153,55 | 154,95 | -0,29% | - |
| 07.07.2026 | 154,80 | 157,40 | 154,25 | 155,40 | 0,48% | - |
| 06.07.2026 | 157,70 | 157,90 | 154,15 | 154,65 | -2,40% | - |
| 03.07.2026 | 157,95 | 158,55 | 157,40 | 158,45 | 0,32% | - |
| 02.07.2026 | 158,15 | 158,70 | 155,50 | 157,95 | -0,25% | - |
| 01.07.2026 | 156,20 | 160,00 | 156,10 | 158,35 | 1,25% | - |
| 30.06.2026 | 157,55 | 158,05 | 156,30 | 156,40 | -0,16% | - |
| 29.06.2026 | 158,15 | 158,35 | 155,70 | 156,65 | -0,22% | - |
| 26.06.2026 | 154,60 | 157,65 | 153,65 | 157,00 | 1,16% | - |
| 25.06.2026 | 154,50 | 159,30 | 154,15 | 155,20 | 0,26% | - |
| 24.06.2026 | 154,35 | 155,80 | 152,95 | 154,80 | 0,32% | - |
| 23.06.2026 | 150,15 | 154,90 | 149,70 | 154,30 | 2,46% | - |
| 22.06.2026 | 148,80 | 153,65 | 148,80 | 150,60 | 1,83% | - |
| 19.06.2026 | 149,00 | 149,40 | 147,90 | 147,90 | -1,00% | - |
| 18.06.2026 | 149,35 | 150,25 | 147,80 | 149,40 | 0,23% | - |
| 17.06.2026 | 145,70 | 149,10 | 145,20 | 149,05 | 2,26% | - |
| 16.06.2026 | 144,60 | 146,40 | 144,15 | 145,75 | 0,80% | - |
| 15.06.2026 | 145,00 | 146,15 | 142,55 | 144,60 | 0,31% | - |
| 12.06.2026 | 142,90 | 144,65 | 142,50 | 144,15 | 1,30% | - |
| 11.06.2026 | 141,20 | 143,40 | 140,70 | 142,30 | 1,07% | - |
| 10.06.2026 | 137,85 | 141,50 | 136,80 | 140,80 | 1,96% | - |
| 09.06.2026 | 136,30 | 139,15 | 135,35 | 138,10 | 1,32% | - |
| 08.06.2026 | 137,50 | 138,50 | 135,40 | 136,30 | -1,41% | - |
| 05.06.2026 | 132,80 | 138,30 | 131,70 | 138,25 | 3,99% | - |
| 04.06.2026 | 130,30 | 133,30 | 129,90 | 132,95 | 2,51% | - |
| 03.06.2026 | 129,80 | 130,60 | 128,15 | 129,70 | -0,15% | 1.122,00 |
| 02.06.2026 | 130,25 | 132,25 | 129,80 | 129,90 | -0,88% | - |
| 01.06.2026 | 131,65 | 132,50 | 130,90 | 131,05 | -0,27% | - |
| 29.05.2026 | 132,25 | 133,55 | 131,20 | 131,40 | -0,53% | - |
| 28.05.2026 | 133,15 | 133,70 | 131,55 | 132,10 | -0,49% | - |
| 27.05.2026 | 134,85 | 135,95 | 131,45 | 132,75 | -1,52% | - |
| 26.05.2026 | 135,20 | 135,70 | 133,80 | 134,80 | 0,22% | - |
| 25.05.2026 | 135,35 | 135,55 | 134,25 | 134,50 | -0,15% | - |
| 22.05.2026 | 135,10 | 136,15 | 134,35 | 134,70 | -0,07% | - |
| 21.05.2026 | 132,75 | 134,80 | 131,70 | 134,80 | 1,47% | - |
| 20.05.2026 | 129,15 | 133,05 | 128,90 | 132,85 | 2,27% | - |
| 19.05.2026 | 134,90 | 136,10 | 129,25 | 129,90 | -3,74% | - |
| 18.05.2026 | 132,45 | 135,60 | 132,15 | 134,95 | 1,20% | - |
| 15.05.2026 | 131,70 | 133,90 | 131,40 | 133,35 | 0,79% | - |
| 14.05.2026 | 131,00 | 133,05 | 130,40 | 132,30 | 1,34% | - |
| 13.05.2026 | 131,50 | 132,20 | 129,20 | 130,55 | -1,02% | - |
| 12.05.2026 | 130,75 | 132,40 | 129,20 | 131,90 | 1,03% | - |
| 11.05.2026 | 128,20 | 131,85 | 127,00 | 130,55 | 1,75% | - |
| 08.05.2026 | 130,95 | 131,00 | 128,10 | 128,30 | -1,61% | - |
| 07.05.2026 | 131,50 | 131,50 | 129,40 | 130,40 | -0,23% | - |