37,513$
0,89%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 37,15 | 37,72 | 37,15 | 37,52 | 0,90% | - |
| 22.05.2025 | 37,67 | 37,88 | 37,17 | 37,18 | -1,70% | - |
| 21.05.2025 | 37,31 | 37,91 | 37,30 | 37,82 | 1,75% | - |
| 20.05.2025 | 36,97 | 37,40 | 36,91 | 37,17 | 0,57% | - |
| 19.05.2025 | 36,50 | 36,96 | 36,50 | 36,96 | 0,90% | - |
| 16.05.2025 | 36,65 | 37,01 | 36,53 | 36,63 | -0,10% | - |
| 15.05.2025 | 35,68 | 36,75 | 35,68 | 36,67 | 2,41% | - |
| 14.05.2025 | 36,58 | 36,58 | 35,57 | 35,81 | -2,12% | - |
| 13.05.2025 | 36,51 | 36,99 | 36,51 | 36,58 | -0,22% | - |
| 12.05.2025 | 38,11 | 38,11 | 36,65 | 36,66 | -1,81% | - |
| 09.05.2025 | 37,32 | 37,46 | 37,07 | 37,34 | 0,39% | - |
| 08.05.2025 | 36,94 | 37,20 | 35,80 | 37,19 | 0,72% | - |
| 07.05.2025 | 38,08 | 38,24 | 36,93 | 36,93 | -3,12% | - |
| 06.05.2025 | 37,78 | 38,14 | 37,60 | 38,11 | 0,90% | - |
| 05.05.2025 | 37,38 | 37,86 | 37,38 | 37,77 | 0,78% | - |
| 02.05.2025 | 38,12 | 38,12 | 36,99 | 37,48 | -3,43% | - |
| 30.04.2025 | 38,14 | 38,88 | 38,14 | 38,81 | 1,34% | - |
| 29.04.2025 | 38,20 | 38,44 | 38,15 | 38,30 | 0,26% | - |
| 28.04.2025 | 38,20 | 38,36 | 38,03 | 38,20 | 0,05% | - |
| 25.04.2025 | 38,27 | 38,36 | 38,02 | 38,19 | -0,39% | - |
| 24.04.2025 | 38,07 | 38,35 | 37,90 | 38,33 | 0,93% | - |
| 23.04.2025 | 38,28 | 38,28 | 37,87 | 37,98 | 0,55% | - |
| 22.04.2025 | 37,90 | 38,17 | 37,66 | 37,77 | -0,36% | - |
| 17.04.2025 | 37,66 | 38,23 | 37,66 | 37,91 | -0,33% | - |
| 16.04.2025 | 37,31 | 38,10 | 37,31 | 38,03 | 2,06% | - |
| 15.04.2025 | 37,88 | 38,05 | 37,25 | 37,27 | -1,78% | - |
| 14.04.2025 | 37,09 | 38,07 | 37,09 | 37,94 | 3,23% | - |
| 11.04.2025 | 37,12 | 37,12 | 36,69 | 36,76 | -0,18% | - |
| 10.04.2025 | 36,92 | 36,97 | 36,22 | 36,82 | -0,91% | - |
| 09.04.2025 | 37,28 | 37,73 | 36,56 | 37,16 | -0,14% | - |
| 08.04.2025 | 38,37 | 38,39 | 36,86 | 37,21 | -0,89% | - |
| 07.04.2025 | 39,50 | 39,50 | 37,25 | 37,54 | -5,28% | - |
| 04.04.2025 | 39,89 | 39,89 | 39,07 | 39,63 | -1,73% | - |
| 03.04.2025 | 40,53 | 40,53 | 40,07 | 40,33 | 0,59% | - |
| 02.04.2025 | 39,83 | 40,22 | 39,78 | 40,09 | 0,46% | - |
| 01.04.2025 | 39,11 | 39,96 | 39,11 | 39,91 | 1,79% | - |
| 31.03.2025 | 38,46 | 39,52 | 38,26 | 39,21 | 1,68% | - |
| 28.03.2025 | 38,00 | 38,56 | 38,00 | 38,56 | 1,32% | - |
| 27.03.2025 | 37,53 | 38,06 | 37,53 | 38,06 | 1,37% | - |
| 26.03.2025 | 37,86 | 38,02 | 37,48 | 37,54 | -0,48% | - |
| 25.03.2025 | 37,65 | 37,90 | 37,54 | 37,72 | 1,14% | - |
| 24.03.2025 | 37,34 | 37,46 | 37,21 | 37,30 | 0,73% | - |
| 21.03.2025 | 36,72 | 37,07 | 36,67 | 37,03 | -0,11% | - |
| 20.03.2025 | 36,24 | 37,08 | 36,24 | 37,07 | 1,37% | - |
| 19.03.2025 | 36,55 | 36,83 | 36,47 | 36,56 | -0,13% | - |
| 18.03.2025 | 36,63 | 36,76 | 36,41 | 36,61 | -0,38% | - |
| 17.03.2025 | 36,05 | 36,76 | 36,05 | 36,75 | 1,97% | - |
| 14.03.2025 | 35,80 | 36,11 | 35,80 | 36,04 | 1,11% | - |
| 13.03.2025 | 35,44 | 35,81 | 35,32 | 35,65 | 0,27% | - |
| 12.03.2025 | 35,57 | 35,77 | 34,94 | 35,55 | 0,53% | - |
| 11.03.2025 | 36,18 | 36,18 | 34,87 | 35,36 | -1,89% | - |
| 10.03.2025 | 36,50 | 36,62 | 35,94 | 36,05 | -2,39% | - |
| 07.03.2025 | 37,80 | 37,87 | 36,93 | 36,93 | -2,60% | - |
| 06.03.2025 | 37,27 | 38,08 | 37,27 | 37,91 | 1,01% | - |
| 05.03.2025 | 37,35 | 38,03 | 37,30 | 37,53 | 0,96% | - |
| 04.03.2025 | 36,78 | 37,42 | 36,59 | 37,18 | 1,39% | - |
| 03.03.2025 | 36,99 | 37,26 | 36,64 | 36,67 | -1,17% | - |
| 28.02.2025 | 37,07 | 37,21 | 36,79 | 37,10 | 0,29% | - |
| 27.02.2025 | 36,89 | 37,36 | 36,89 | 36,99 | -0,47% | - |
| 26.02.2025 | 36,97 | 37,34 | 36,97 | 37,17 | 0,89% | - |
| 25.02.2025 | 36,98 | 37,09 | 36,64 | 36,84 | -0,61% | - |
| 24.02.2025 | 36,78 | 37,35 | 36,74 | 37,07 | 1,07% | - |
| 21.02.2025 | 36,49 | 36,93 | 36,49 | 36,67 | -0,27% | - |
| 20.02.2025 | 36,56 | 36,88 | 36,56 | 36,77 | 0,63% | - |
| 19.02.2025 | 36,48 | 36,69 | 36,33 | 36,54 | 0,10% | - |
| 18.02.2025 | 36,36 | 36,63 | 36,24 | 36,51 | 0,35% | - |
| 17.02.2025 | 36,35 | 36,40 | 36,35 | 36,38 | 0,05% | - |
| 14.02.2025 | 36,36 | 36,42 | 36,14 | 36,36 | 0,31% | - |
| 13.02.2025 | 36,40 | 36,40 | 35,89 | 36,25 | -0,37% | - |
| 12.02.2025 | 35,48 | 36,38 | 35,48 | 36,38 | 2,10% | - |
| 11.02.2025 | 35,77 | 35,79 | 35,47 | 35,63 | -0,71% | - |
| 10.02.2025 | 36,06 | 36,52 | 35,89 | 35,89 | -0,86% | - |
| 07.02.2025 | 36,57 | 36,59 | 35,66 | 36,20 | -0,88% | - |
| 06.02.2025 | 34,12 | 36,55 | 34,12 | 36,52 | 10,09% | - |
| 05.02.2025 | 32,84 | 33,41 | 32,84 | 33,17 | 1,25% | - |
| 04.02.2025 | 32,67 | 32,99 | 32,67 | 32,77 | 1,52% | - |
| 03.02.2025 | 31,50 | 32,29 | 30,75 | 32,27 | -0,44% | - |
| 31.01.2025 | 32,07 | 32,83 | 32,07 | 32,42 | 0,99% | - |
| 30.01.2025 | 32,63 | 32,63 | 32,05 | 32,10 | -1,26% | - |
| 29.01.2025 | 32,41 | 32,67 | 32,36 | 32,51 | 0,02% | - |
| 28.01.2025 | 32,44 | 32,63 | 32,33 | 32,50 | -0,03% | - |
| 27.01.2025 | 32,26 | 32,58 | 32,26 | 32,51 | 0,15% | - |
| 24.01.2025 | 32,38 | 32,52 | 32,28 | 32,46 | 0,46% | - |
| 23.01.2025 | 32,19 | 32,37 | 32,19 | 32,32 | 0,32% | - |
| 22.01.2025 | 32,27 | 32,27 | 32,00 | 32,21 | 0,16% | - |
| 21.01.2025 | 31,74 | 32,16 | 31,71 | 32,16 | 1,25% | - |
| 17.01.2025 | 32,29 | 32,29 | 31,69 | 31,76 | -1,59% | - |
| 16.01.2025 | 32,05 | 32,32 | 32,05 | 32,28 | 0,59% | - |
| 15.01.2025 | 31,91 | 32,29 | 31,91 | 32,09 | 1,20% | - |
| 14.01.2025 | 32,06 | 32,06 | 31,62 | 31,71 | -0,64% | - |
| 13.01.2025 | 32,15 | 32,15 | 31,89 | 31,91 | -0,60% | - |
| 10.01.2025 | 32,57 | 32,57 | 32,02 | 32,11 | -1,40% | - |
| 08.01.2025 | 32,66 | 32,71 | 32,41 | 32,56 | -0,59% | - |
| 07.01.2025 | 32,95 | 33,04 | 32,75 | 32,76 | -0,34% | - |
| 06.01.2025 | 33,05 | 33,26 | 32,82 | 32,87 | 0,97% | - |
| 03.01.2025 | 32,60 | 32,70 | 32,54 | 32,55 | -0,36% | - |
| 02.01.2025 | 33,15 | 33,17 | 32,57 | 32,67 | -1,03% | - |
| 27.12.2024 | 32,52 | 33,09 | 32,52 | 33,01 | -0,09% | - |
| 23.12.2024 | 32,56 | 33,17 | 32,56 | 33,03 | 0,36% | - |
| 20.12.2024 | 32,31 | 33,13 | 32,31 | 32,92 | 1,17% | - |