48,793$
-0,38%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 48,77 | 49,06 | 48,75 | 48,98 | 2,00% | - |
| 11.12.2025 | 47,40 | 48,06 | 47,39 | 48,02 | 1,52% | - |
| 10.12.2025 | 46,60 | 47,30 | 46,58 | 47,30 | 1,54% | - |
| 09.12.2025 | 46,05 | 46,62 | 46,05 | 46,58 | 1,31% | - |
| 08.12.2025 | 45,88 | 46,08 | 45,76 | 45,98 | 1,52% | - |
| 04.12.2025 | 45,20 | 45,56 | 45,20 | 45,29 | 0,46% | - |
| 03.12.2025 | 45,28 | 45,31 | 45,04 | 45,08 | -1,25% | - |
| 02.12.2025 | 46,11 | 46,11 | 45,65 | 45,65 | -0,53% | - |
| 01.12.2025 | 46,20 | 46,34 | 45,80 | 45,90 | -0,46% | - |
| 26.11.2025 | 45,95 | 46,16 | 45,73 | 46,11 | 0,51% | - |
| 25.11.2025 | 45,76 | 46,06 | 45,73 | 45,88 | 0,14% | - |
| 24.11.2025 | 45,51 | 45,88 | 45,46 | 45,81 | 2,54% | - |
| 20.11.2025 | 45,09 | 45,09 | 44,58 | 44,68 | -0,21% | - |
| 19.11.2025 | 44,84 | 45,05 | 44,75 | 44,77 | -0,56% | - |
| 18.11.2025 | 44,68 | 45,04 | 44,68 | 45,02 | 1,13% | - |
| 17.11.2025 | 44,47 | 44,64 | 44,43 | 44,52 | -0,12% | - |
| 14.11.2025 | 44,66 | 44,66 | 44,41 | 44,58 | -0,16% | - |
| 13.11.2025 | 44,47 | 44,77 | 44,47 | 44,65 | 0,44% | - |
| 12.11.2025 | 43,39 | 44,47 | 43,39 | 44,45 | 2,25% | - |
| 11.11.2025 | 43,07 | 43,56 | 42,88 | 43,47 | 1,48% | - |
| 10.11.2025 | 42,86 | 43,01 | 42,64 | 42,84 | 0,43% | - |
| 07.11.2025 | 43,33 | 43,33 | 42,65 | 42,65 | -0,88% | - |
| 06.11.2025 | 42,16 | 43,26 | 42,16 | 43,03 | 2,26% | - |
| 05.11.2025 | 42,07 | 42,32 | 41,92 | 42,08 | -0,16% | - |
| 04.11.2025 | 42,03 | 42,35 | 42,00 | 42,15 | -0,71% | - |
| 03.11.2025 | 42,33 | 42,49 | 42,16 | 42,45 | -0,11% | - |
| 30.10.2025 | 41,93 | 42,51 | 41,92 | 42,50 | 0,85% | - |
| 29.10.2025 | 42,70 | 42,70 | 42,08 | 42,14 | -1,09% | - |
| 28.10.2025 | 42,30 | 42,78 | 42,27 | 42,61 | 0,69% | - |
| 27.10.2025 | 42,59 | 42,59 | 42,24 | 42,31 | 0,51% | - |
| 24.10.2025 | 42,18 | 42,18 | 42,10 | 42,10 | -0,03% | - |
| 23.10.2025 | 41,92 | 42,29 | 41,92 | 42,11 | 0,44% | - |
| 22.10.2025 | 41,59 | 42,10 | 41,59 | 41,93 | 0,97% | - |
| 21.10.2025 | 41,21 | 41,56 | 40,99 | 41,52 | 0,61% | - |
| 20.10.2025 | 41,30 | 41,44 | 41,24 | 41,27 | 0,06% | - |
| 17.10.2025 | 41,90 | 41,90 | 41,10 | 41,25 | -1,44% | - |
| 16.10.2025 | 41,47 | 41,93 | 41,20 | 41,85 | 1,05% | - |
| 15.10.2025 | 41,95 | 42,18 | 41,31 | 41,41 | -1,22% | - |
| 14.10.2025 | 41,57 | 42,10 | 41,45 | 41,93 | -0,26% | - |
| 13.10.2025 | 41,88 | 42,08 | 41,88 | 42,04 | 1,07% | - |
| 10.10.2025 | 41,62 | 41,71 | 41,47 | 41,59 | 0,40% | - |
| 09.10.2025 | 41,74 | 41,74 | 41,13 | 41,42 | -0,59% | - |
| 08.10.2025 | 41,33 | 41,73 | 41,33 | 41,67 | 1,16% | - |
| 07.10.2025 | 41,19 | 41,36 | 41,01 | 41,19 | 0,05% | - |
| 06.10.2025 | 40,57 | 41,21 | 40,57 | 41,17 | 1,47% | - |
| 03.10.2025 | 40,50 | 40,71 | 40,34 | 40,57 | 0,25% | - |
| 02.10.2025 | 40,42 | 40,48 | 40,00 | 40,47 | 0,20% | - |
| 01.10.2025 | 40,37 | 40,46 | 40,01 | 40,39 | -0,40% | - |
| 30.09.2025 | 40,18 | 40,58 | 40,18 | 40,55 | 0,90% | - |
| 29.09.2025 | 39,63 | 40,21 | 39,58 | 40,19 | 2,14% | - |
| 26.09.2025 | 39,07 | 39,37 | 39,07 | 39,35 | 1,21% | - |
| 25.09.2025 | 38,85 | 38,95 | 38,70 | 38,87 | -0,06% | - |
| 24.09.2025 | 39,20 | 39,39 | 38,75 | 38,90 | -1,28% | - |
| 23.09.2025 | 39,51 | 39,61 | 39,33 | 39,40 | -0,16% | - |
| 22.09.2025 | 38,84 | 39,55 | 38,84 | 39,46 | 1,09% | - |
| 19.09.2025 | 38,55 | 39,04 | 38,55 | 39,04 | 1,17% | - |
| 18.09.2025 | 38,61 | 38,77 | 38,46 | 38,59 | -0,34% | - |
| 17.09.2025 | 38,33 | 38,82 | 38,33 | 38,72 | 1,02% | - |
| 16.09.2025 | 39,35 | 39,35 | 38,24 | 38,33 | -2,52% | - |
| 15.09.2025 | 39,75 | 39,75 | 39,22 | 39,32 | -0,73% | - |
| 12.09.2025 | 39,80 | 39,80 | 39,54 | 39,61 | -0,66% | - |
| 11.09.2025 | 39,47 | 39,87 | 39,42 | 39,87 | 1,13% | - |
| 10.09.2025 | 39,47 | 39,57 | 39,32 | 39,42 | -0,24% | - |
| 09.09.2025 | 39,21 | 39,73 | 39,16 | 39,52 | 0,68% | - |
| 08.09.2025 | 39,24 | 39,31 | 39,00 | 39,25 | 0,17% | - |
| 05.09.2025 | 39,64 | 39,64 | 39,16 | 39,18 | -0,95% | - |
| 04.09.2025 | 39,49 | 39,94 | 39,49 | 39,56 | -0,07% | - |
| 03.09.2025 | 39,41 | 39,78 | 39,29 | 39,58 | 0,65% | - |
| 02.09.2025 | 39,43 | 39,43 | 39,18 | 39,33 | -0,85% | - |
| 29.08.2025 | 39,53 | 39,92 | 39,53 | 39,66 | -0,93% | - |
| 28.08.2025 | 39,86 | 40,05 | 39,65 | 40,03 | 0,65% | - |
| 27.08.2025 | 39,37 | 39,89 | 39,32 | 39,77 | 0,79% | - |
| 26.08.2025 | 39,70 | 39,70 | 39,33 | 39,46 | -0,41% | - |
| 25.08.2025 | 39,87 | 40,06 | 39,48 | 39,63 | -0,65% | - |
| 22.08.2025 | 39,66 | 40,05 | 39,58 | 39,89 | 0,65% | - |
| 21.08.2025 | 39,54 | 39,87 | 39,54 | 39,63 | -0,09% | - |
| 20.08.2025 | 39,36 | 39,73 | 39,36 | 39,67 | 0,76% | - |
| 19.08.2025 | 39,44 | 39,67 | 39,35 | 39,37 | -0,29% | - |
| 18.08.2025 | 39,34 | 39,59 | 39,34 | 39,48 | 0,50% | - |
| 15.08.2025 | 39,06 | 39,41 | 39,03 | 39,28 | 1,45% | - |
| 14.08.2025 | 38,24 | 38,75 | 38,24 | 38,72 | 1,00% | - |
| 13.08.2025 | 38,90 | 39,02 | 38,28 | 38,34 | -1,11% | - |
| 12.08.2025 | 38,62 | 38,94 | 38,59 | 38,77 | 0,77% | - |
| 11.08.2025 | 38,69 | 38,75 | 38,41 | 38,47 | -0,73% | - |
| 08.08.2025 | 38,67 | 39,03 | 38,58 | 38,76 | 0,58% | - |
| 07.08.2025 | 39,52 | 39,52 | 38,42 | 38,53 | -2,06% | - |
| 06.08.2025 | 38,16 | 39,49 | 38,16 | 39,35 | 3,74% | - |
| 05.08.2025 | 37,89 | 38,31 | 37,78 | 37,93 | -0,74% | - |
| 04.08.2025 | 37,95 | 38,28 | 37,95 | 38,21 | 1,50% | - |
| 01.08.2025 | 37,70 | 37,90 | 37,45 | 37,64 | 0,29% | - |
| 31.07.2025 | 37,59 | 37,59 | 37,33 | 37,54 | -0,25% | - |
| 30.07.2025 | 37,49 | 37,80 | 37,47 | 37,63 | 0,02% | - |
| 29.07.2025 | 37,82 | 37,94 | 37,62 | 37,62 | -0,59% | - |
| 28.07.2025 | 38,20 | 38,25 | 37,74 | 37,84 | -1,20% | - |
| 25.07.2025 | 38,56 | 38,59 | 38,29 | 38,31 | -0,90% | - |
| 24.07.2025 | 38,34 | 38,84 | 38,34 | 38,65 | -0,07% | - |
| 23.07.2025 | 38,71 | 38,87 | 38,45 | 38,68 | 0,29% | - |
| 22.07.2025 | 38,22 | 38,75 | 38,22 | 38,57 | 1,40% | - |
| 21.07.2025 | 38,00 | 38,15 | 37,72 | 38,04 | 0,63% | - |
| 18.07.2025 | 37,88 | 38,00 | 37,69 | 37,80 | 0,17% | - |