138,800$
0,94%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 137,67 | 139,40 | 137,27 | 138,80 | 0,94% | 414.253,00 |
| 25.03.2026 | 139,90 | 140,18 | 136,83 | 137,51 | -0,77% | 256.125,00 |
| 24.03.2026 | 136,63 | 139,25 | 136,29 | 138,58 | 0,87% | 297.292,00 |
| 23.03.2026 | 139,13 | 139,59 | 137,02 | 137,38 | 0,42% | 774.956,00 |
| 20.03.2026 | 137,16 | 137,84 | 135,74 | 136,80 | -0,66% | 775.687,00 |
| 19.03.2026 | 137,65 | 138,37 | 136,12 | 137,71 | 0,07% | 426.668,00 |
| 18.03.2026 | 139,30 | 139,46 | 137,29 | 137,62 | -1,49% | 405.771,00 |
| 17.03.2026 | 139,82 | 141,61 | 139,69 | 139,70 | -0,09% | 332.133,00 |
| 16.03.2026 | 139,09 | 141,45 | 138,65 | 139,82 | 0,98% | 315.038,00 |
| 13.03.2026 | 139,26 | 139,90 | 138,43 | 138,46 | -0,22% | 338.217,00 |
| 12.03.2026 | 139,34 | 141,03 | 138,50 | 138,77 | -1,57% | 418.144,00 |
| 11.03.2026 | 142,65 | 143,25 | 140,85 | 140,99 | -1,34% | 528.633,00 |
| 10.03.2026 | 141,71 | 145,46 | 140,51 | 142,91 | 0,63% | 497.370,00 |
| 09.03.2026 | 139,75 | 142,28 | 138,40 | 142,01 | -0,12% | 548.567,00 |
| 06.03.2026 | 142,85 | 143,22 | 138,85 | 142,18 | -0,83% | 650.647,00 |
| 05.03.2026 | 143,79 | 144,71 | 142,73 | 143,37 | -0,95% | 707.341,00 |
| 04.03.2026 | 144,65 | 145,47 | 143,52 | 144,75 | 0,04% | 350.497,00 |
| 03.03.2026 | 144,30 | 146,52 | 141,56 | 144,69 | -1,12% | 418.006,00 |
| 02.03.2026 | 144,35 | 147,18 | 143,73 | 146,33 | 0,74% | 435.330,00 |
| 27.02.2026 | 144,52 | 147,18 | 143,56 | 145,26 | -0,56% | 504.949,00 |
| 26.02.2026 | 145,09 | 146,87 | 145,03 | 146,08 | 1,34% | 360.545,00 |
| 25.02.2026 | 143,71 | 144,56 | 140,80 | 144,15 | 1,31% | 597.940,00 |
| 24.02.2026 | 142,56 | 143,97 | 141,44 | 142,29 | -1,45% | 388.646,00 |
| 20.02.2026 | 145,35 | 145,78 | 142,98 | 144,39 | 0,26% | 578.955,00 |
| 19.02.2026 | 143,50 | 145,14 | 143,15 | 144,01 | 0,29% | 366.721,00 |
| 18.02.2026 | 146,00 | 147,31 | 142,41 | 143,60 | -1,58% | 411.628,00 |
| 17.02.2026 | 145,61 | 146,65 | 143,37 | 145,91 | 1,15% | 378.279,00 |
| 13.02.2026 | 143,22 | 145,95 | 143,15 | 144,25 | 0,10% | 470.492,00 |
| 12.02.2026 | 143,64 | 144,94 | 141,60 | 144,10 | 0,12% | 512.418,00 |
| 11.02.2026 | 142,11 | 144,71 | 141,63 | 143,93 | 1,39% | 349.443,00 |
| 10.02.2026 | 139,13 | 142,76 | 139,13 | 141,95 | 0,37% | 424.840,00 |
| 09.02.2026 | 145,15 | 146,25 | 140,77 | 141,42 | -3,47% | 541.471,00 |
| 06.02.2026 | 148,79 | 148,99 | 145,56 | 146,51 | -0,30% | 510.098,00 |
| 05.02.2026 | 147,88 | 152,71 | 146,85 | 146,95 | 1,47% | 867.494,00 |
| 04.02.2026 | 144,32 | 146,08 | 143,77 | 144,82 | 0,81% | 793.304,00 |
| 03.02.2026 | 142,31 | 145,64 | 142,31 | 143,65 | 0,15% | 444.792,00 |
| 02.02.2026 | 140,68 | 143,50 | 139,98 | 143,44 | 2,30% | 616.387,00 |
| 30.01.2026 | 139,15 | 140,55 | 138,57 | 140,22 | 0,17% | 1.279.153,00 |
| 29.01.2026 | 139,10 | 140,11 | 137,84 | 139,98 | 1,03% | 421.089,00 |
| 28.01.2026 | 137,24 | 138,80 | 136,63 | 138,55 | 0,84% | 514.176,00 |
| 27.01.2026 | 138,32 | 138,83 | 137,05 | 137,39 | -0,50% | 397.690,00 |
| 26.01.2026 | 136,99 | 139,69 | 136,99 | 138,08 | -0,17% | 442.680,00 |
| 22.01.2026 | 138,90 | 139,79 | 137,06 | 138,31 | -0,30% | 436.910,00 |
| 21.01.2026 | 138,04 | 139,91 | 137,54 | 138,73 | 1,26% | 433.505,00 |
| 20.01.2026 | 136,84 | 139,97 | 136,83 | 137,00 | -1,42% | 478.249,00 |
| 16.01.2026 | 139,32 | 140,47 | 138,44 | 138,97 | -0,61% | 410.391,00 |
| 15.01.2026 | 142,30 | 143,94 | 139,50 | 139,82 | -1,82% | 502.497,00 |
| 14.01.2026 | 141,87 | 144,26 | 141,26 | 142,41 | 0,34% | 508.014,00 |
| 13.01.2026 | 143,11 | 143,93 | 141,32 | 141,93 | -0,66% | 478.065,00 |
| 12.01.2026 | 142,32 | 144,06 | 141,26 | 142,87 | 0,65% | 483.262,00 |
| 09.01.2026 | 142,97 | 142,97 | 141,80 | 141,95 | -0,36% | 333.968,00 |
| 08.01.2026 | 140,15 | 142,97 | 139,64 | 142,47 | 1,94% | 500.978,00 |
| 07.01.2026 | 139,93 | 140,43 | 138,48 | 139,76 | 0,09% | 430.158,00 |
| 06.01.2026 | 139,40 | 140,14 | 137,72 | 139,64 | -0,70% | 537.337,00 |
| 05.01.2026 | 136,83 | 142,00 | 136,01 | 140,63 | 1,60% | 640.576,00 |
| 02.01.2026 | 141,82 | 141,82 | 138,14 | 138,42 | -1,03% | 561.900,00 |
| 31.12.2025 | 140,07 | 141,41 | 139,81 | 139,86 | -1,13% | 349.495,00 |
| 30.12.2025 | 141,63 | 142,25 | 141,25 | 141,46 | -0,21% | 277.897,00 |
| 29.12.2025 | 142,38 | 142,43 | 140,58 | 141,76 | -0,32% | 515.846,00 |
| 26.12.2025 | 143,71 | 143,72 | 141,61 | 142,21 | -0,90% | 254.947,00 |
| 24.12.2025 | 141,50 | 144,44 | 141,50 | 143,50 | 0,79% | 218.788,00 |
| 23.12.2025 | 141,81 | 143,64 | 141,81 | 142,37 | -0,11% | 411.933,00 |
| 22.12.2025 | 139,02 | 144,33 | 138,97 | 142,53 | 2,07% | 550.546,00 |
| 19.12.2025 | 138,39 | 140,12 | 138,03 | 139,64 | 0,80% | 1.070.437,00 |
| 18.12.2025 | 137,32 | 140,13 | 137,28 | 138,53 | -0,14% | 506.745,00 |
| 17.12.2025 | 140,59 | 141,15 | 138,62 | 138,73 | -1,43% | 538.078,00 |
| 16.12.2025 | 140,75 | 141,49 | 139,65 | 140,74 | 0,06% | 511.369,00 |
| 15.12.2025 | 139,82 | 141,45 | 139,30 | 140,65 | 0,85% | 519.487,00 |
| 12.12.2025 | 139,00 | 140,26 | 138,87 | 139,46 | 0,30% | 442.198,00 |
| 11.12.2025 | 135,12 | 139,40 | 135,02 | 139,04 | 3,06% | 407.492,00 |
| 10.12.2025 | 133,57 | 135,62 | 133,57 | 134,91 | 1,37% | 389.417,00 |
| 09.12.2025 | 133,32 | 135,07 | 132,87 | 133,09 | 0,05% | 599.203,00 |
| 08.12.2025 | 131,41 | 133,75 | 131,09 | 133,02 | 1,26% | 686.147,00 |
| 05.12.2025 | 130,71 | 131,51 | 130,07 | 131,37 | 0,42% | 456.387,00 |
| 04.12.2025 | 131,20 | 132,02 | 130,27 | 130,82 | 0,00% | 300.335,00 |
| 03.12.2025 | 131,15 | 131,79 | 129,21 | 130,82 | -0,25% | 591.991,00 |
| 02.12.2025 | 133,02 | 133,45 | 130,99 | 131,15 | -1,04% | 577.504,00 |
| 01.12.2025 | 134,87 | 135,15 | 132,36 | 132,53 | -1,63% | 526.193,00 |
| 28.11.2025 | 133,69 | 136,07 | 133,69 | 134,73 | -0,10% | 208.580,00 |
| 26.11.2025 | 135,94 | 136,45 | 134,80 | 134,87 | -0,37% | 557.847,00 |
| 25.11.2025 | 134,27 | 135,71 | 134,17 | 135,37 | 1,58% | 535.627,00 |
| 24.11.2025 | 132,57 | 133,63 | 131,47 | 133,27 | 2,22% | 552.660,00 |
| 20.11.2025 | 131,42 | 132,55 | 129,65 | 130,37 | -0,28% | 299.737,00 |
| 19.11.2025 | 131,64 | 132,21 | 129,42 | 130,74 | -0,84% | 357.998,00 |
| 18.11.2025 | 130,31 | 133,00 | 130,18 | 131,85 | 0,32% | 317.374,00 |
| 17.11.2025 | 132,56 | 132,63 | 130,50 | 131,43 | -1,30% | 865.004,00 |
| 13.11.2025 | 134,20 | 134,92 | 132,63 | 133,16 | -0,60% | 487.309,00 |
| 12.11.2025 | 132,11 | 134,55 | 132,11 | 133,97 | 1,25% | 512.896,00 |
| 11.11.2025 | 132,29 | 133,93 | 132,25 | 132,31 | -0,35% | 358.491,00 |
| 10.11.2025 | 132,24 | 133,38 | 131,67 | 132,77 | 0,40% | 451.599,00 |
| 07.11.2025 | 131,75 | 132,47 | 130,50 | 132,24 | 0,31% | 592.484,00 |
| 06.11.2025 | 134,19 | 134,62 | 131,46 | 131,83 | -1,44% | 583.359,00 |
| 05.11.2025 | 133,95 | 134,50 | 133,00 | 133,75 | 0,28% | 598.917,00 |
| 04.11.2025 | 130,41 | 133,64 | 130,26 | 133,38 | 2,10% | 659.508,00 |
| 03.11.2025 | 130,47 | 130,86 | 127,85 | 130,64 | -0,66% | 846.897,00 |
| 31.10.2025 | 131,66 | 133,19 | 130,97 | 131,51 | -0,70% | 666.582,00 |
| 30.10.2025 | 131,97 | 134,15 | 131,97 | 132,44 | 0,54% | 725.891,00 |
| 29.10.2025 | 133,99 | 134,25 | 131,35 | 131,73 | -1,96% | 543.852,00 |
| 28.10.2025 | 134,59 | 135,12 | 133,89 | 134,37 | -0,46% | 523.062,00 |
| 27.10.2025 | 134,65 | 135,37 | 134,09 | 134,99 | 1,03% | 605.978,00 |