172,790$
-1,70%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 176,53 | 177,00 | 172,70 | 172,79 | -1,70% | 454.850,00 |
| 27.08.2026 | 174,46 | 175,90 | 172,24 | 175,78 | 0,13% | 387.378,00 |
| 26.08.2026 | 172,70 | 176,05 | 171,54 | 175,55 | 1,92% | 464.386,00 |
| 25.08.2026 | 173,83 | 174,30 | 171,30 | 172,24 | -0,51% | 373.599,00 |
| 24.08.2026 | 171,99 | 174,75 | 171,99 | 173,13 | 1,20% | 521.920,00 |
| 21.08.2026 | 170,74 | 172,20 | 169,82 | 171,08 | 0,35% | 524.430,00 |
| 20.08.2026 | 170,76 | 173,14 | 170,38 | 170,49 | -0,57% | 443.175,00 |
| 19.08.2026 | 178,08 | 178,15 | 170,92 | 171,46 | -3,72% | 742.947,00 |
| 18.08.2026 | 180,36 | 180,81 | 177,94 | 178,08 | -0,74% | 414.480,00 |
| 17.08.2026 | 180,93 | 182,42 | 179,41 | 179,41 | -0,88% | 401.331,00 |
| 14.08.2026 | 180,60 | 181,88 | 180,19 | 181,00 | 0,18% | 348.759,00 |
| 13.08.2026 | 179,33 | 182,26 | 178,80 | 180,67 | 1,55% | 687.926,00 |
| 12.08.2026 | 180,97 | 181,33 | 177,81 | 177,91 | -1,73% | 435.387,00 |
| 11.08.2026 | 182,00 | 184,70 | 180,96 | 181,04 | -1,21% | 666.347,00 |
| 10.08.2026 | 186,61 | 188,50 | 182,94 | 183,26 | -0,32% | 475.794,00 |
| 07.08.2026 | 185,49 | 185,54 | 182,31 | 183,85 | -1,17% | 537.672,00 |
| 06.08.2026 | 182,10 | 186,10 | 182,10 | 186,02 | 1,17% | 572.169,00 |
| 05.08.2026 | 184,47 | 185,14 | 182,27 | 183,86 | -0,02% | 545.792,00 |
| 04.08.2026 | 181,00 | 184,36 | 181,00 | 183,90 | -0,10% | 446.742,00 |
| 03.08.2026 | 181,29 | 185,87 | 180,89 | 184,09 | 1,01% | 608.876,00 |
| 31.07.2026 | 180,35 | 183,68 | 180,35 | 182,25 | -0,40% | 868.449,00 |
| 30.07.2026 | 177,41 | 183,24 | 177,41 | 182,98 | 1,84% | 702.337,00 |
| 29.07.2026 | 177,84 | 179,78 | 177,72 | 179,68 | 0,28% | 862.310,00 |
| 28.07.2026 | 175,60 | 179,52 | 175,29 | 179,17 | 2,75% | 641.374,00 |
| 27.07.2026 | 174,04 | 176,21 | 173,13 | 174,37 | 0,51% | 606.073,00 |
| 24.07.2026 | 171,16 | 173,86 | 170,00 | 173,48 | 1,40% | 811.837,00 |
| 23.07.2026 | 170,18 | 175,47 | 168,17 | 171,08 | -7,02% | 1.884.791,00 |
| 22.07.2026 | 184,78 | 185,57 | 182,26 | 184,00 | -0,18% | 899.242,00 |
| 21.07.2026 | 184,91 | 185,80 | 183,51 | 184,34 | 0,05% | 405.677,00 |
| 20.07.2026 | 185,77 | 186,15 | 183,36 | 184,25 | -0,28% | 457.228,00 |
| 17.07.2026 | 184,95 | 191,55 | 184,42 | 184,76 | 0,11% | 554.209,00 |
| 16.07.2026 | 182,00 | 184,56 | 181,51 | 184,56 | 1,68% | 656.216,00 |
| 15.07.2026 | 178,46 | 181,74 | 176,56 | 181,51 | 1,41% | 880.783,00 |
| 14.07.2026 | 179,02 | 180,30 | 177,59 | 178,99 | 0,21% | 325.441,00 |
| 13.07.2026 | 180,24 | 180,91 | 176,32 | 178,62 | -0,28% | 354.068,00 |
| 10.07.2026 | 178,86 | 179,54 | 176,64 | 179,13 | 0,15% | 318.086,00 |
| 09.07.2026 | 177,88 | 180,26 | 177,51 | 178,86 | 1,01% | 460.333,00 |
| 08.07.2026 | 176,67 | 177,15 | 174,84 | 177,07 | 0,23% | 564.641,00 |
| 07.07.2026 | 177,60 | 179,96 | 176,64 | 176,67 | -0,18% | 609.624,00 |
| 06.07.2026 | 179,00 | 180,49 | 176,34 | 176,98 | -1,94% | 587.467,00 |
| 02.07.2026 | 181,39 | 181,39 | 177,81 | 180,49 | 0,23% | 651.522,00 |
| 01.07.2026 | 178,98 | 182,32 | 178,98 | 180,07 | 0,78% | 770.835,00 |
| 30.06.2026 | 179,18 | 180,58 | 178,55 | 178,68 | -0,32% | 527.318,00 |
| 29.06.2026 | 178,10 | 180,75 | 176,50 | 179,25 | -0,03% | 875.305,00 |
| 26.06.2026 | 177,72 | 179,55 | 175,99 | 179,31 | 1,65% | 922.390,00 |
| 25.06.2026 | 177,28 | 181,15 | 176,37 | 176,40 | 0,43% | 848.875,00 |
| 24.06.2026 | 175,87 | 177,05 | 173,62 | 175,64 | 0,03% | 702.186,00 |
| 23.06.2026 | 173,83 | 176,17 | 172,95 | 175,58 | 2,05% | 646.928,00 |
| 22.06.2026 | 172,02 | 175,63 | 171,40 | 172,05 | 0,76% | 850.319,00 |
| 18.06.2026 | 172,28 | 172,74 | 169,55 | 170,76 | -0,29% | 1.635.322,00 |
| 17.06.2026 | 168,54 | 171,75 | 168,54 | 171,25 | 1,23% | 664.737,00 |
| 16.06.2026 | 169,00 | 170,11 | 167,37 | 169,17 | 1,06% | 509.446,00 |
| 15.06.2026 | 166,69 | 169,58 | 165,78 | 167,39 | 0,38% | 687.584,00 |
| 12.06.2026 | 165,74 | 168,27 | 164,61 | 166,76 | 1,01% | 451.347,00 |
| 11.06.2026 | 163,93 | 165,78 | 163,14 | 165,10 | 1,59% | 521.148,00 |
| 10.06.2026 | 160,78 | 163,50 | 159,81 | 162,52 | 2,00% | 448.803,00 |
| 09.06.2026 | 156,82 | 160,74 | 156,67 | 159,33 | 1,40% | 590.906,00 |
| 08.06.2026 | 159,01 | 159,36 | 156,08 | 157,13 | -1,29% | 570.968,00 |
| 05.06.2026 | 155,01 | 159,36 | 155,01 | 159,18 | 3,16% | 396.867,00 |
| 04.06.2026 | 153,09 | 154,90 | 152,01 | 154,31 | 2,06% | 423.852,00 |
| 03.06.2026 | 150,88 | 151,38 | 148,34 | 151,20 | 0,10% | 614.594,00 |
| 02.06.2026 | 153,92 | 154,50 | 150,94 | 151,05 | -0,70% | 492.338,00 |
| 01.06.2026 | 153,17 | 153,74 | 152,10 | 152,12 | -0,73% | 453.986,00 |
| 29.05.2026 | 153,45 | 155,70 | 152,91 | 153,24 | -0,36% | 577.961,00 |
| 28.05.2026 | 153,42 | 155,74 | 153,01 | 153,79 | -0,39% | 517.559,00 |
| 27.05.2026 | 156,31 | 157,26 | 152,84 | 154,39 | -1,51% | 430.388,00 |
| 26.05.2026 | 156,34 | 157,76 | 155,84 | 156,75 | 0,30% | 348.328,00 |
| 22.05.2026 | 156,48 | 157,17 | 155,55 | 156,28 | -0,20% | 398.879,00 |
| 21.05.2026 | 154,51 | 156,61 | 153,10 | 156,60 | 1,39% | 503.585,00 |
| 20.05.2026 | 150,76 | 154,74 | 148,50 | 154,46 | 3,06% | 654.399,00 |
| 19.05.2026 | 156,81 | 157,91 | 149,87 | 149,87 | -4,75% | 1.281.413,00 |
| 18.05.2026 | 155,69 | 157,83 | 155,04 | 157,35 | 1,49% | 490.837,00 |
| 15.05.2026 | 154,46 | 155,66 | 153,69 | 155,04 | 0,37% | 1.043.049,00 |
| 14.05.2026 | 153,97 | 155,29 | 153,79 | 154,47 | 0,97% | 364.829,00 |
| 13.05.2026 | 154,33 | 154,68 | 151,25 | 152,99 | -1,24% | 479.135,00 |
| 12.05.2026 | 155,01 | 155,48 | 151,60 | 154,91 | 0,68% | 455.473,00 |
| 11.05.2026 | 153,33 | 155,27 | 152,70 | 153,86 | 1,84% | 596.088,00 |
| 08.05.2026 | 152,98 | 153,99 | 150,80 | 151,08 | -0,90% | 407.896,00 |
| 07.05.2026 | 153,97 | 154,67 | 152,04 | 152,45 | -1,26% | 511.429,00 |
| 06.05.2026 | 155,26 | 156,69 | 154,05 | 154,39 | 0,16% | 376.701,00 |
| 05.05.2026 | 153,50 | 154,68 | 152,81 | 154,14 | 0,98% | 435.455,00 |
| 04.05.2026 | 151,86 | 154,46 | 151,47 | 152,65 | -0,05% | 452.586,00 |
| 01.05.2026 | 154,00 | 154,42 | 152,47 | 152,72 | -1,02% | 503.037,00 |
| 30.04.2026 | 152,07 | 154,34 | 151,59 | 154,30 | 1,15% | 750.652,00 |
| 29.04.2026 | 152,61 | 154,03 | 151,52 | 152,54 | -0,09% | 487.962,00 |
| 28.04.2026 | 153,62 | 154,51 | 151,64 | 152,67 | 0,39% | 559.368,00 |
| 27.04.2026 | 152,34 | 154,60 | 152,00 | 152,07 | -0,32% | 566.629,00 |
| 24.04.2026 | 154,63 | 155,08 | 151,60 | 152,56 | -0,92% | 641.709,00 |
| 23.04.2026 | 150,02 | 154,04 | 145,37 | 153,97 | 1,80% | 568.302,00 |
| 22.04.2026 | 151,66 | 151,66 | 149,20 | 151,25 | 0,22% | 568.822,00 |
| 21.04.2026 | 151,85 | 152,15 | 150,03 | 150,92 | -0,12% | 538.426,00 |
| 20.04.2026 | 150,24 | 152,80 | 150,24 | 151,10 | -0,50% | 458.608,00 |
| 17.04.2026 | 150,80 | 152,55 | 149,19 | 151,86 | 1,46% | 458.534,00 |
| 16.04.2026 | 148,09 | 150,03 | 148,09 | 149,68 | 0,40% | 412.150,00 |
| 15.04.2026 | 148,05 | 150,19 | 147,73 | 149,08 | 0,59% | 417.776,00 |
| 14.04.2026 | 147,24 | 149,61 | 146,53 | 148,20 | 0,44% | 437.748,00 |
| 13.04.2026 | 145,49 | 147,61 | 144,30 | 147,55 | 1,17% | 340.770,00 |
| 10.04.2026 | 147,19 | 147,95 | 145,82 | 145,84 | -1,05% | 364.804,00 |
| 09.04.2026 | 147,00 | 149,15 | 146,79 | 147,39 | -0,31% | 440.795,00 |
| 08.04.2026 | 145,35 | 148,24 | 145,35 | 147,85 | 2,86% | 498.651,00 |