119,550$
1,06%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 118,55 | 121,10 | 118,55 | 119,55 | 1,06% | 530.541,00 |
| 17.01.2025 | 117,38 | 118,91 | 116,49 | 118,30 | 0,90% | 418.804,00 |
| 16.01.2025 | 115,25 | 117,41 | 115,25 | 117,24 | 0,91% | 351.000,00 |
| 15.01.2025 | 115,49 | 116,54 | 114,54 | 116,18 | 1,89% | 436.981,00 |
| 14.01.2025 | 113,86 | 114,73 | 113,10 | 114,03 | 0,97% | 417.096,00 |
| 13.01.2025 | 111,48 | 113,35 | 111,48 | 112,94 | 0,46% | 527.558,00 |
| 10.01.2025 | 112,85 | 113,47 | 111,43 | 112,42 | -1,49% | 770.972,00 |
| 08.01.2025 | 112,47 | 114,49 | 110,99 | 114,12 | 2,36% | 734.107,00 |
| 07.01.2025 | 111,50 | 113,25 | 110,43 | 111,49 | 0,26% | 570.131,00 |
| 06.01.2025 | 111,61 | 113,89 | 111,00 | 111,20 | -0,28% | 673.759,00 |
| 03.01.2025 | 112,66 | 112,66 | 110,92 | 111,51 | -0,65% | 630.739,00 |
| 02.01.2025 | 111,11 | 113,12 | 110,54 | 112,24 | 0,65% | 749.791,00 |
| 31.12.2024 | 110,89 | 111,58 | 110,36 | 111,52 | 1,43% | 539.019,00 |
| 30.12.2024 | 108,00 | 111,06 | 107,25 | 109,95 | 0,41% | 657.500,00 |
| 27.12.2024 | 109,46 | 110,50 | 108,42 | 109,50 | -1,22% | 355.376,00 |
| 26.12.2024 | 110,69 | 111,17 | 109,04 | 110,85 | 0,14% | 346.226,00 |
| 24.12.2024 | 109,33 | 110,92 | 108,64 | 110,69 | 1,01% | 251.776,00 |
| 23.12.2024 | 108,95 | 109,66 | 108,21 | 109,58 | 0,17% | 682.355,00 |
| 20.12.2024 | 106,11 | 110,24 | 105,46 | 109,39 | 3,29% | 2.554.069,00 |
| 19.12.2024 | 105,05 | 106,64 | 104,06 | 105,91 | 1,42% | 1.062.102,00 |
| 18.12.2024 | 105,72 | 106,43 | 103,88 | 104,43 | -1,28% | 1.212.019,00 |
| 17.12.2024 | 105,40 | 107,24 | 105,24 | 105,78 | -0,94% | 931.500,00 |
| 16.12.2024 | 104,93 | 107,57 | 104,58 | 106,78 | 1,29% | 887.515,00 |
| 13.12.2024 | 104,70 | 105,84 | 103,71 | 105,42 | 0,87% | 696.174,00 |
| 12.12.2024 | 105,72 | 107,18 | 104,24 | 104,51 | -0,53% | 608.240,00 |
| 11.12.2024 | 104,25 | 105,43 | 102,44 | 105,07 | 1,37% | 716.664,00 |
| 10.12.2024 | 104,32 | 104,34 | 100,62 | 103,65 | -0,59% | 670.625,00 |
| 09.12.2024 | 104,20 | 105,87 | 103,00 | 104,26 | -0,48% | 1.040.628,00 |
| 06.12.2024 | 106,48 | 106,63 | 102,99 | 104,76 | -1,74% | 854.607,00 |
| 05.12.2024 | 107,35 | 108,49 | 105,30 | 106,61 | 0,53% | 852.251,00 |
| 04.12.2024 | 109,31 | 109,89 | 100,27 | 106,05 | -3,14% | 1.768.603,00 |
| 03.12.2024 | 110,55 | 110,73 | 108,51 | 109,49 | -0,50% | 576.082,00 |
| 02.12.2024 | 111,38 | 111,92 | 109,38 | 110,04 | -1,08% | 596.506,00 |
| 29.11.2024 | 112,00 | 112,41 | 110,65 | 111,24 | -0,41% | 311.572,00 |
| 27.11.2024 | 111,50 | 112,31 | 110,97 | 111,70 | 0,24% | 364.323,00 |
| 26.11.2024 | 110,85 | 112,25 | 109,82 | 111,43 | 0,04% | 374.989,00 |
| 25.11.2024 | 112,00 | 112,12 | 110,65 | 111,38 | 0,81% | 520.712,00 |
| 22.11.2024 | 109,19 | 111,84 | 108,56 | 110,48 | 1,58% | 579.692,00 |
| 20.11.2024 | 109,92 | 110,33 | 107,89 | 108,76 | -0,51% | 339.629,00 |
| 19.11.2024 | 108,02 | 109,77 | 107,84 | 109,32 | -0,39% | 424.260,00 |
| 18.11.2024 | 113,16 | 113,16 | 109,50 | 109,75 | 0,50% | 509.115,00 |
| 15.11.2024 | 109,53 | 110,26 | 108,03 | 109,20 | 0,17% | 449.922,00 |
| 14.11.2024 | 110,61 | 110,83 | 108,16 | 109,01 | -0,96% | 415.321,00 |
| 13.11.2024 | 109,96 | 111,34 | 108,75 | 110,07 | -0,25% | 506.052,00 |
| 12.11.2024 | 109,22 | 112,94 | 108,71 | 110,35 | 1,21% | 704.611,00 |
| 11.11.2024 | 110,14 | 112,90 | 108,94 | 109,03 | -0,16% | 583.104,00 |
| 08.11.2024 | 109,50 | 110,35 | 108,64 | 109,20 | 0,55% | 482.372,00 |
| 07.11.2024 | 110,60 | 111,41 | 107,50 | 108,60 | -2,16% | 769.356,00 |
| 06.11.2024 | 109,92 | 112,58 | 109,92 | 111,00 | 6,34% | 815.099,00 |
| 05.11.2024 | 103,38 | 104,55 | 102,02 | 104,38 | 0,86% | 383.571,00 |
| 04.11.2024 | 104,29 | 105,10 | 103,14 | 103,49 | -0,51% | 469.999,00 |
| 01.11.2024 | 105,32 | 106,49 | 103,73 | 104,02 | -1,50% | 580.774,00 |
| 31.10.2024 | 106,21 | 107,27 | 105,59 | 105,60 | -1,31% | 441.793,00 |
| 30.10.2024 | 106,93 | 108,07 | 106,59 | 107,00 | 0,07% | 427.782,00 |
| 29.10.2024 | 105,60 | 107,76 | 105,60 | 106,93 | 1,37% | 586.060,00 |
| 28.10.2024 | 105,84 | 107,47 | 105,22 | 105,48 | 0,31% | 906.924,00 |
| 25.10.2024 | 109,74 | 109,74 | 104,15 | 105,15 | -3,88% | 1.133.709,00 |
| 24.10.2024 | 115,00 | 116,74 | 109,27 | 109,39 | -1,33% | 1.240.694,00 |
| 23.10.2024 | 110,57 | 111,34 | 109,89 | 110,86 | -0,19% | 640.555,00 |
| 22.10.2024 | 109,91 | 111,46 | 109,39 | 111,07 | 0,75% | 468.229,00 |
| 21.10.2024 | 109,49 | 110,46 | 109,02 | 110,24 | 0,47% | 601.952,00 |
| 18.10.2024 | 109,43 | 109,99 | 108,21 | 109,72 | 0,61% | 509.646,00 |
| 17.10.2024 | 111,32 | 111,32 | 108,14 | 109,05 | -1,64% | 692.827,00 |
| 16.10.2024 | 111,01 | 112,70 | 110,15 | 110,87 | 0,06% | 407.173,00 |
| 15.10.2024 | 109,74 | 111,59 | 109,21 | 110,80 | 1,86% | 623.088,00 |
| 14.10.2024 | 107,97 | 109,14 | 107,95 | 108,78 | 0,93% | 408.282,00 |
| 11.10.2024 | 107,74 | 109,72 | 107,56 | 107,78 | 1,27% | 516.027,00 |
| 10.10.2024 | 107,20 | 107,96 | 105,72 | 106,43 | -0,72% | 366.768,00 |
| 09.10.2024 | 105,50 | 107,67 | 104,69 | 107,20 | 2,92% | 533.592,00 |
| 08.10.2024 | 104,44 | 104,71 | 103,63 | 104,16 | 0,65% | 369.485,00 |
| 07.10.2024 | 106,02 | 106,26 | 103,40 | 103,49 | -2,84% | 512.613,00 |
| 04.10.2024 | 105,50 | 106,82 | 105,29 | 106,52 | 1,59% | 466.207,00 |
| 03.10.2024 | 104,20 | 104,92 | 103,20 | 104,85 | -0,33% | 488.778,00 |
| 02.10.2024 | 105,00 | 105,80 | 104,54 | 105,20 | 1,44% | 579.373,00 |
| 01.10.2024 | 105,75 | 105,75 | 103,54 | 103,71 | -2,08% | 712.227,00 |
| 30.09.2024 | 104,01 | 106,66 | 103,39 | 105,91 | 1,45% | 916.403,00 |
| 27.09.2024 | 109,59 | 109,59 | 103,02 | 104,40 | -4,74% | 1.305.217,00 |
| 26.09.2024 | 108,84 | 109,72 | 108,57 | 109,60 | 1,10% | 611.728,00 |
| 25.09.2024 | 108,30 | 109,20 | 107,74 | 108,41 | 0,27% | 685.674,00 |
| 24.09.2024 | 107,44 | 108,61 | 107,06 | 108,12 | 0,40% | 648.864,00 |
| 23.09.2024 | 106,75 | 108,26 | 106,31 | 107,69 | 1,35% | 747.262,00 |
| 20.09.2024 | 106,82 | 107,92 | 106,23 | 106,26 | -0,92% | 2.732.183,00 |
| 19.09.2024 | 107,65 | 108,70 | 105,99 | 107,25 | 0,56% | 718.181,00 |
| 18.09.2024 | 106,16 | 108,00 | 105,94 | 106,65 | 0,44% | 813.031,00 |
| 17.09.2024 | 106,47 | 107,11 | 105,96 | 106,18 | -0,02% | 887.655,00 |
| 16.09.2024 | 104,58 | 107,10 | 104,46 | 106,20 | 2,31% | 785.243,00 |
| 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 |