103,800$
1,49%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 102,99 | 103,83 | 102,40 | 103,80 | 1,49% | 827.716,00 |
| 12.09.2024 | 101,20 | 102,46 | 100,21 | 102,28 | 0,93% | 836.384,00 |
| 11.09.2024 | 101,89 | 102,25 | 99,04 | 101,34 | -0,85% | 765.859,00 |
| 10.09.2024 | 103,54 | 103,54 | 101,82 | 102,21 | -1,11% | 826.657,00 |
| 09.09.2024 | 102,79 | 104,25 | 101,88 | 103,36 | 0,80% | 820.753,00 |
| 06.09.2024 | 104,52 | 105,27 | 102,04 | 102,54 | -1,95% | 1.144.725,00 |
| 05.09.2024 | 106,46 | 106,46 | 104,21 | 104,58 | -0,92% | 744.821,00 |
| 04.09.2024 | 105,10 | 107,14 | 104,68 | 105,55 | 0,35% | 798.608,00 |
| 03.09.2024 | 104,57 | 105,60 | 103,70 | 105,18 | 0,12% | 1.121.740,00 |
| 30.08.2024 | 105,55 | 105,72 | 104,23 | 105,05 | -0,16% | 965.933,00 |
| 29.08.2024 | 104,04 | 105,66 | 103,54 | 105,22 | 1,62% | 829.485,00 |
| 28.08.2024 | 101,97 | 103,74 | 101,42 | 103,54 | 1,62% | 801.077,00 |
| 27.08.2024 | 103,47 | 103,55 | 101,57 | 101,89 | -0,27% | 858.790,00 |
| 26.08.2024 | 101,26 | 103,31 | 101,07 | 102,17 | 1,32% | 981.459,00 |
| 23.08.2024 | 99,63 | 101,98 | 99,57 | 100,84 | 1,91% | 893.185,00 |
| 22.08.2024 | 97,63 | 99,27 | 97,48 | 98,95 | 1,46% | 726.311,00 |
| 21.08.2024 | 97,55 | 98,11 | 97,24 | 97,53 | 0,27% | 633.401,00 |
| 20.08.2024 | 97,80 | 98,12 | 97,13 | 97,27 | -0,89% | 675.722,00 |
| 19.08.2024 | 96,73 | 98,54 | 96,73 | 98,14 | 1,29% | 795.462,00 |
| 16.08.2024 | 96,11 | 97,42 | 96,11 | 96,89 | 0,97% | 992.938,00 |
| 15.08.2024 | 95,26 | 97,25 | 95,09 | 95,96 | 2,12% | 1.120.597,00 |
| 14.08.2024 | 93,45 | 95,47 | 93,09 | 93,97 | 0,85% | 947.825,00 |
| 13.08.2024 | 91,80 | 93,32 | 91,68 | 93,18 | 1,84% | 829.560,00 |
| 12.08.2024 | 92,49 | 93,12 | 91,26 | 91,50 | -0,57% | 683.923,00 |
| 09.08.2024 | 91,53 | 93,34 | 91,16 | 92,02 | 0,78% | 851.474,00 |
| 08.08.2024 | 89,13 | 91,42 | 89,13 | 91,31 | 2,81% | 776.678,00 |
| 07.08.2024 | 89,73 | 91,50 | 88,75 | 88,81 | -0,19% | 772.220,00 |
| 06.08.2024 | 88,76 | 89,76 | 87,88 | 88,98 | 0,39% | 753.298,00 |
| 05.08.2024 | 88,70 | 89,30 | 86,10 | 88,63 | -2,51% | 966.237,00 |
| 02.08.2024 | 91,44 | 91,52 | 89,30 | 90,91 | -2,19% | 910.676,00 |
| 01.08.2024 | 93,40 | 94,76 | 92,33 | 92,95 | 0,23% | 722.051,00 |
| 31.07.2024 | 94,19 | 94,59 | 92,74 | 92,74 | -1,82% | 812.076,00 |
| 30.07.2024 | 92,36 | 94,82 | 92,25 | 94,46 | 2,60% | 1.089.332,00 |
| 29.07.2024 | 91,35 | 93,63 | 91,35 | 92,07 | 1,52% | 994.182,00 |
| 26.07.2024 | 90,31 | 90,83 | 89,17 | 90,69 | 1,81% | 996.958,00 |
| 25.07.2024 | 94,01 | 94,01 | 87,59 | 89,08 | 0,91% | 1.205.794,00 |
| 24.07.2024 | 89,69 | 90,38 | 88,17 | 88,28 | -1,43% | 933.179,00 |
| 23.07.2024 | 88,75 | 90,11 | 88,75 | 89,56 | 0,65% | 576.107,00 |
| 22.07.2024 | 90,15 | 91,08 | 88,76 | 88,98 | 0,82% | 1.207.564,00 |
| 19.07.2024 | 88,23 | 89,20 | 87,33 | 88,26 | 0,07% | 639.318,00 |
| 18.07.2024 | 88,86 | 90,82 | 88,12 | 88,20 | -0,82% | 943.269,00 |
| 17.07.2024 | 88,61 | 90,20 | 88,44 | 88,93 | 0,47% | 1.353.982,00 |
| 16.07.2024 | 87,11 | 89,21 | 87,11 | 88,51 | 1,96% | 1.074.142,00 |
| 15.07.2024 | 86,02 | 87,44 | 85,86 | 86,81 | 0,89% | 542.727,00 |
| 12.07.2024 | 85,82 | 86,78 | 85,15 | 86,04 | 0,95% | 633.697,00 |
| 11.07.2024 | 83,49 | 85,80 | 83,38 | 85,23 | 2,53% | 732.877,00 |
| 10.07.2024 | 82,04 | 83,32 | 81,64 | 83,13 | 1,49% | 701.053,00 |
| 09.07.2024 | 81,06 | 82,63 | 80,36 | 81,91 | 1,22% | 618.315,00 |
| 08.07.2024 | 81,93 | 82,39 | 80,58 | 80,92 | -0,69% | 661.838,00 |
| 05.07.2024 | 81,62 | 82,41 | 80,50 | 81,48 | -1,16% | 1.659.057,00 |
| 03.07.2024 | 83,40 | 84,29 | 82,33 | 82,44 | -0,77% | 658.457,00 |
| 02.07.2024 | 82,54 | 83,47 | 82,54 | 83,08 | 0,30% | 914.132,00 |
| 01.07.2024 | 83,10 | 84,46 | 82,75 | 82,83 | 0,67% | 900.153,00 |
| 28.06.2024 | 82,65 | 83,65 | 81,77 | 82,28 | 0,05% | 2.012.830,00 |
| 27.06.2024 | 82,82 | 83,01 | 81,25 | 82,24 | -1,17% | 923.532,00 |
| 26.06.2024 | 83,04 | 83,26 | 81,64 | 83,21 | -0,36% | 674.637,00 |
| 25.06.2024 | 83,40 | 84,04 | 82,87 | 83,51 | -0,22% | 1.302.559,00 |
| 24.06.2024 | 83,29 | 84,65 | 83,29 | 83,69 | 0,76% | 1.312.291,00 |
| 21.06.2024 | 82,24 | 84,10 | 81,89 | 83,06 | 0,59% | 2.971.185,00 |
| 20.06.2024 | 80,39 | 82,97 | 80,01 | 82,57 | 2,70% | 1.250.339,00 |
| 18.06.2024 | 79,55 | 80,50 | 79,38 | 80,40 | 0,60% | 1.204.868,00 |
| 17.06.2024 | 78,32 | 80,58 | 77,94 | 79,92 | 2,61% | 980.624,00 |
| 14.06.2024 | 78,74 | 79,78 | 76,55 | 77,89 | -2,28% | 1.375.991,00 |
| 13.06.2024 | 80,42 | 80,52 | 78,88 | 79,71 | -1,73% | 1.176.540,00 |
| 12.06.2024 | 80,97 | 82,49 | 80,35 | 81,11 | 0,60% | 1.671.361,00 |
| 11.06.2024 | 80,72 | 81,29 | 79,74 | 80,63 | -1,21% | 1.190.928,00 |
| 10.06.2024 | 80,92 | 82,00 | 80,27 | 81,62 | 0,36% | 1.201.060,00 |
| 07.06.2024 | 80,89 | 82,00 | 79,78 | 81,33 | 0,11% | 1.187.840,00 |
| 06.06.2024 | 83,47 | 83,83 | 80,25 | 81,24 | -2,76% | 1.958.903,00 |
| 05.06.2024 | 82,00 | 83,96 | 81,35 | 83,55 | 2,13% | 1.201.620,00 |
| 04.06.2024 | 82,07 | 83,22 | 81,07 | 81,81 | -0,81% | 1.249.312,00 |
| 03.06.2024 | 83,21 | 84,36 | 82,10 | 82,48 | -0,34% | 1.481.811,00 |
| 31.05.2024 | 82,50 | 83,49 | 81,32 | 82,76 | 0,60% | 8.167.754,00 |
| 30.05.2024 | 82,99 | 83,75 | 82,17 | 82,27 | -0,12% | 1.239.178,00 |
| 29.05.2024 | 83,17 | 83,49 | 80,52 | 82,37 | -1,89% | 1.255.897,00 |
| 28.05.2024 | 81,34 | 84,35 | 80,61 | 83,96 | 2,72% | 1.540.926,00 |
| 24.05.2024 | 80,76 | 81,99 | 80,31 | 81,74 | 1,48% | 1.410.898,00 |
| 23.05.2024 | 84,87 | 84,87 | 80,40 | 80,55 | -5,90% | 1.980.639,00 |
| 22.05.2024 | 83,33 | 86,03 | 82,47 | 85,60 | 2,72% | 1.868.110,00 |
| 21.05.2024 | 84,49 | 84,59 | 80,87 | 83,33 | -3,12% | 1.906.816,00 |
| 20.05.2024 | 86,31 | 86,91 | 84,59 | 86,01 | -0,07% | 1.245.996,00 |
| 17.05.2024 | 84,94 | 86,45 | 83,43 | 86,07 | 2,54% | 2.270.431,00 |
| 16.05.2024 | 88,35 | 88,65 | 82,82 | 83,94 | -4,37% | 2.369.518,00 |
| 15.05.2024 | 88,62 | 88,62 | 86,97 | 87,78 | -0,88% | 1.541.398,00 |
| 14.05.2024 | 84,30 | 89,92 | 84,07 | 88,56 | 4,02% | 2.004.205,00 |
| 13.05.2024 | 86,93 | 87,63 | 84,71 | 85,14 | -1,57% | 1.629.877,00 |
| 10.05.2024 | 87,37 | 88,04 | 85,49 | 86,50 | -0,44% | 2.006.908,00 |
| 09.05.2024 | 89,03 | 91,39 | 86,85 | 86,88 | -2,92% | 3.092.781,00 |
| 08.05.2024 | 84,54 | 89,89 | 83,39 | 89,49 | 5,08% | 2.913.586,00 |
| 07.05.2024 | 80,75 | 85,40 | 79,93 | 85,16 | 5,34% | 3.394.235,00 |
| 06.05.2024 | 78,19 | 82,50 | 78,19 | 80,84 | 4,24% | 2.315.129,00 |
| 03.05.2024 | 79,30 | 80,00 | 76,67 | 77,55 | -2,18% | 1.779.529,00 |
| 02.05.2024 | 79,61 | 80,94 | 78,31 | 79,28 | -0,25% | 1.747.346,00 |
| 01.05.2024 | 75,50 | 80,18 | 75,48 | 79,48 | 4,35% | 2.466.099,00 |
| 30.04.2024 | 72,38 | 78,88 | 71,50 | 76,17 | -2,46% | 5.086.114,00 |
| 29.04.2024 | 77,00 | 79,74 | 75,80 | 78,09 | 3,09% | 4.647.954,00 |
| 26.04.2024 | 75,25 | 76,98 | 73,78 | 75,75 | 0,28% | 5.941.996,00 |
| 25.04.2024 | 77,30 | 78,60 | 74,00 | 75,54 | -3,89% | 4.153.332,00 |
| 24.04.2024 | 76,23 | 82,48 | 75,85 | 78,60 | 3,75% | 6.383.131,00 |
| 23.04.2024 | 67,50 | 76,87 | 66,25 | 75,76 | 14,11% | 9.339.878,00 |