132,240$
0,31%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 135,13 | 135,48 | 133,29 | 133,62 | -1,53% | 688.233,00 |
| 23.10.2025 | 133,49 | 136,21 | 132,54 | 135,70 | 0,05% | 879.107,00 |
| 22.10.2025 | 135,91 | 136,59 | 133,61 | 135,63 | -0,28% | 644.223,00 |
| 21.10.2025 | 135,43 | 137,66 | 135,00 | 136,01 | 0,43% | 587.739,00 |
| 20.10.2025 | 135,57 | 135,86 | 134,11 | 135,43 | 0,48% | 516.293,00 |
| 17.10.2025 | 133,69 | 135,16 | 132,86 | 134,78 | 0,88% | 436.227,00 |
| 16.10.2025 | 137,51 | 137,51 | 133,21 | 133,61 | -3,25% | 521.890,00 |
| 15.10.2025 | 139,64 | 140,38 | 136,77 | 138,10 | -1,27% | 368.716,00 |
| 14.10.2025 | 136,57 | 140,30 | 136,40 | 139,87 | 2,50% | 521.107,00 |
| 13.10.2025 | 137,41 | 137,47 | 135,33 | 136,46 | 0,34% | 457.444,00 |
| 10.10.2025 | 136,80 | 137,63 | 135,41 | 136,00 | -0,33% | 530.564,00 |
| 09.10.2025 | 137,40 | 137,99 | 135,56 | 136,45 | 0,31% | 701.473,00 |
| 08.10.2025 | 136,98 | 137,84 | 134,53 | 136,03 | 0,29% | 796.402,00 |
| 07.10.2025 | 134,70 | 136,05 | 134,53 | 135,64 | 1,22% | 704.602,00 |
| 06.10.2025 | 137,03 | 137,84 | 133,97 | 134,00 | -3,90% | 740.605,00 |
| 02.10.2025 | 140,72 | 141,22 | 139,31 | 139,44 | -1,09% | 511.994,00 |
| 01.10.2025 | 141,89 | 142,45 | 139,08 | 140,98 | -1,39% | 862.834,00 |
| 30.09.2025 | 142,94 | 143,60 | 140,86 | 142,97 | -0,38% | 706.970,00 |
| 29.09.2025 | 144,57 | 145,08 | 143,23 | 143,52 | -0,72% | 415.373,00 |
| 26.09.2025 | 144,48 | 144,96 | 143,27 | 144,56 | 1,07% | 426.829,00 |
| 25.09.2025 | 143,76 | 144,26 | 142,13 | 143,03 | -0,19% | 382.373,00 |
| 24.09.2025 | 146,28 | 146,65 | 143,17 | 143,30 | -2,22% | 409.030,00 |
| 23.09.2025 | 145,15 | 147,83 | 144,85 | 146,55 | 0,90% | 509.315,00 |
| 22.09.2025 | 144,97 | 145,68 | 143,93 | 145,25 | -0,12% | 609.173,00 |
| 19.09.2025 | 143,29 | 146,18 | 142,67 | 145,43 | 1,25% | 1.402.085,00 |
| 18.09.2025 | 142,33 | 144,51 | 142,29 | 143,63 | 0,58% | 622.307,00 |
| 17.09.2025 | 140,75 | 143,82 | 140,75 | 142,80 | 1,38% | 454.719,00 |
| 16.09.2025 | 141,51 | 142,50 | 140,44 | 140,86 | -1,10% | 525.350,00 |
| 15.09.2025 | 141,81 | 143,64 | 141,61 | 142,43 | 0,11% | 499.901,00 |
| 12.09.2025 | 142,30 | 143,68 | 141,60 | 142,27 | -0,15% | 400.575,00 |
| 11.09.2025 | 139,31 | 142,94 | 139,31 | 142,49 | 2,50% | 411.482,00 |
| 10.09.2025 | 139,93 | 140,55 | 138,60 | 139,02 | -1,03% | 572.695,00 |
| 09.09.2025 | 139,87 | 141,17 | 139,11 | 140,46 | 0,06% | 367.951,00 |
| 08.09.2025 | 139,59 | 140,60 | 138,15 | 140,37 | 0,40% | 372.482,00 |
| 05.09.2025 | 141,50 | 141,50 | 138,44 | 139,81 | -1,16% | 331.552,00 |
| 04.09.2025 | 141,08 | 141,89 | 140,69 | 141,45 | 0,63% | 390.682,00 |
| 03.09.2025 | 139,80 | 140,90 | 139,27 | 140,57 | 0,44% | 423.393,00 |
| 02.09.2025 | 139,26 | 140,82 | 137,90 | 139,95 | 0,00% | 503.509,00 |
| 29.08.2025 | 140,42 | 141,80 | 139,84 | 139,95 | -0,36% | 448.689,00 |
| 28.08.2025 | 141,26 | 141,26 | 139,50 | 140,46 | -0,02% | 407.883,00 |
| 27.08.2025 | 139,22 | 142,13 | 138,91 | 140,49 | 0,57% | 402.625,00 |
| 26.08.2025 | 139,18 | 139,83 | 137,90 | 139,69 | 0,22% | 538.195,00 |
| 25.08.2025 | 141,53 | 141,53 | 139,28 | 139,39 | -1,31% | 476.919,00 |
| 22.08.2025 | 139,79 | 141,79 | 139,79 | 141,24 | 1,16% | 487.492,00 |
| 21.08.2025 | 138,77 | 140,41 | 138,77 | 139,62 | 0,37% | 381.880,00 |
| 20.08.2025 | 137,19 | 139,37 | 136,94 | 139,10 | 1,70% | 534.540,00 |
| 19.08.2025 | 135,66 | 137,23 | 135,45 | 136,77 | 0,57% | 485.504,00 |
| 18.08.2025 | 135,30 | 136,25 | 134,78 | 135,99 | 0,41% | 456.702,00 |
| 15.08.2025 | 138,76 | 139,24 | 135,02 | 135,43 | -2,26% | 659.315,00 |
| 14.08.2025 | 139,27 | 139,55 | 137,13 | 138,56 | -0,32% | 670.281,00 |
| 13.08.2025 | 139,24 | 140,24 | 137,46 | 139,00 | -0,53% | 699.827,00 |
| 12.08.2025 | 139,74 | 140,26 | 138,21 | 139,74 | 0,50% | 622.593,00 |
| 11.08.2025 | 140,51 | 141,24 | 138,81 | 139,05 | -1,07% | 884.113,00 |
| 08.08.2025 | 140,95 | 142,00 | 140,38 | 140,55 | 0,04% | 700.798,00 |
| 07.08.2025 | 141,45 | 142,21 | 139,85 | 140,50 | -0,52% | 689.475,00 |
| 06.08.2025 | 139,15 | 142,07 | 138,96 | 141,23 | 1,23% | 751.782,00 |
| 05.08.2025 | 141,57 | 141,67 | 139,43 | 139,51 | 0,12% | 834.737,00 |
| 04.08.2025 | 138,37 | 139,45 | 137,19 | 139,34 | 1,53% | 482.128,00 |
| 01.08.2025 | 139,12 | 139,58 | 135,31 | 137,24 | -2,30% | 756.336,00 |
| 31.07.2025 | 142,34 | 144,00 | 139,95 | 140,47 | -0,41% | 617.847,00 |
| 30.07.2025 | 142,63 | 143,15 | 140,27 | 141,05 | -1,55% | 820.770,00 |
| 29.07.2025 | 138,40 | 143,84 | 136,75 | 143,27 | 6,79% | 1.749.256,00 |
| 28.07.2025 | 134,33 | 135,23 | 133,23 | 134,16 | -0,72% | 715.081,00 |
| 25.07.2025 | 133,91 | 138,41 | 133,28 | 135,13 | 2,74% | 1.361.275,00 |
| 24.07.2025 | 124,81 | 132,81 | 123,00 | 131,52 | 5,38% | 1.533.221,00 |
| 23.07.2025 | 123,31 | 125,18 | 122,48 | 124,81 | 1,61% | 741.486,00 |
| 22.07.2025 | 120,25 | 123,04 | 120,05 | 122,83 | 2,11% | 440.548,00 |
| 21.07.2025 | 121,63 | 122,47 | 120,16 | 120,29 | -1,47% | 505.879,00 |
| 18.07.2025 | 121,34 | 122,38 | 120,83 | 122,09 | 0,40% | 591.550,00 |
| 17.07.2025 | 119,82 | 121,84 | 119,16 | 121,60 | 1,42% | 541.683,00 |
| 16.07.2025 | 118,15 | 120,05 | 117,96 | 119,90 | 1,83% | 404.517,00 |
| 15.07.2025 | 120,52 | 120,96 | 117,74 | 117,74 | -2,44% | 443.042,00 |
| 14.07.2025 | 117,68 | 120,79 | 117,30 | 120,69 | 2,17% | 457.207,00 |
| 11.07.2025 | 118,28 | 119,09 | 117,46 | 118,13 | -0,84% | 492.032,00 |
| 10.07.2025 | 117,73 | 119,18 | 116,73 | 119,13 | 1,30% | 777.617,00 |
| 09.07.2025 | 121,57 | 121,77 | 117,37 | 117,60 | -2,88% | 945.818,00 |
| 08.07.2025 | 121,11 | 121,78 | 120,11 | 121,09 | -0,10% | 931.711,00 |
| 07.07.2025 | 121,29 | 122,28 | 120,53 | 121,21 | 0,01% | 957.257,00 |
| 03.07.2025 | 121,27 | 121,92 | 120,67 | 121,20 | 0,76% | 564.077,00 |
| 02.07.2025 | 124,88 | 125,19 | 119,94 | 120,29 | -3,69% | 1.005.302,00 |
| 01.07.2025 | 124,76 | 125,19 | 123,78 | 124,90 | 0,49% | 507.053,00 |
| 30.06.2025 | 123,79 | 124,56 | 123,39 | 124,29 | 0,32% | 503.194,00 |
| 27.06.2025 | 123,12 | 124,33 | 122,57 | 123,89 | 0,69% | 639.459,00 |
| 26.06.2025 | 121,39 | 123,23 | 121,39 | 123,04 | 1,33% | 386.528,00 |
| 25.06.2025 | 122,33 | 122,61 | 121,18 | 121,42 | -1,21% | 345.703,00 |
| 24.06.2025 | 122,24 | 123,69 | 121,84 | 122,91 | 0,66% | 454.760,00 |
| 23.06.2025 | 120,79 | 122,17 | 119,67 | 122,11 | 1,26% | 520.273,00 |
| 20.06.2025 | 120,92 | 121,21 | 119,65 | 120,59 | 0,74% | 887.531,00 |
| 18.06.2025 | 119,70 | 120,97 | 119,50 | 119,71 | 0,25% | 538.369,00 |
| 17.06.2025 | 119,94 | 120,27 | 118,34 | 119,41 | -1,01% | 552.053,00 |