58,397$
1,01%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,74 | 58,57 | 57,45 | 58,36 | 0,95% | - |
| 28.05.2026 | 57,41 | 57,83 | 57,05 | 57,81 | 0,47% | - |
| 27.05.2026 | 57,27 | 57,66 | 56,83 | 57,54 | -0,05% | - |
| 26.05.2026 | 57,27 | 57,80 | 57,27 | 57,57 | 0,14% | - |
| 22.05.2026 | 58,09 | 58,09 | 57,49 | 57,49 | -0,47% | - |
| 21.05.2026 | 56,99 | 57,96 | 56,99 | 57,76 | 0,74% | - |
| 20.05.2026 | 56,96 | 57,63 | 56,69 | 57,34 | 0,99% | - |
| 19.05.2026 | 56,51 | 57,35 | 56,51 | 56,78 | -0,16% | - |
| 18.05.2026 | 56,61 | 56,88 | 56,45 | 56,87 | 0,65% | - |
| 15.05.2026 | 55,92 | 56,67 | 55,92 | 56,50 | 0,41% | - |
| 14.05.2026 | 56,13 | 56,45 | 55,79 | 56,27 | 1,00% | - |
| 13.05.2026 | 55,40 | 55,86 | 55,02 | 55,72 | 0,35% | - |
| 12.05.2026 | 55,32 | 56,07 | 55,32 | 55,52 | 0,04% | - |
| 11.05.2026 | 55,80 | 56,22 | 55,36 | 55,50 | -0,39% | - |
| 08.05.2026 | 55,90 | 56,27 | 54,60 | 55,72 | -0,45% | - |
| 07.05.2026 | 54,47 | 56,08 | 54,40 | 55,97 | 4,72% | - |
| 06.05.2026 | 54,37 | 54,37 | 53,08 | 53,45 | -0,80% | - |
| 05.05.2026 | 53,80 | 54,00 | 53,63 | 53,88 | 0,49% | - |
| 04.05.2026 | 53,92 | 54,16 | 53,47 | 53,61 | 0,31% | - |
| 30.04.2026 | 53,57 | 53,93 | 53,26 | 53,45 | 0,37% | - |
| 29.04.2026 | 52,86 | 53,25 | 52,79 | 53,25 | 0,65% | - |
| 28.04.2026 | 52,30 | 53,04 | 52,23 | 52,90 | 0,96% | - |
| 27.04.2026 | 52,39 | 52,62 | 51,98 | 52,40 | 0,45% | - |
| 24.04.2026 | 52,41 | 52,48 | 52,05 | 52,16 | -0,42% | - |
| 23.04.2026 | 51,53 | 52,40 | 51,53 | 52,38 | 1,04% | - |
| 22.04.2026 | 52,17 | 52,17 | 51,55 | 51,84 | -0,02% | - |
| 21.04.2026 | 51,94 | 52,02 | 51,73 | 51,85 | 0,39% | - |
| 20.04.2026 | 51,40 | 51,88 | 51,40 | 51,65 | 0,34% | - |
| 17.04.2026 | 51,46 | 51,77 | 51,07 | 51,47 | 1,39% | - |
| 16.04.2026 | 51,53 | 51,67 | 50,75 | 50,77 | -1,19% | - |
| 15.04.2026 | 50,36 | 51,47 | 50,27 | 51,38 | 2,21% | - |
| 14.04.2026 | 50,11 | 50,38 | 49,76 | 50,27 | 0,76% | - |
| 13.04.2026 | 48,77 | 49,96 | 48,77 | 49,89 | 1,85% | - |
| 10.04.2026 | 48,92 | 49,02 | 48,43 | 48,98 | 0,16% | - |
| 09.04.2026 | 48,17 | 48,97 | 48,17 | 48,91 | 1,44% | - |
| 08.04.2026 | 48,95 | 48,95 | 48,01 | 48,21 | 1,41% | - |
| 07.04.2026 | 47,50 | 47,78 | 47,15 | 47,54 | 0,26% | - |
| 02.04.2026 | 46,46 | 47,50 | 46,46 | 47,42 | 0,42% | - |
| 01.04.2026 | 47,19 | 47,85 | 47,04 | 47,22 | 0,94% | - |
| 31.03.2026 | 46,34 | 46,78 | 45,80 | 46,78 | 2,23% | - |
| 30.03.2026 | 46,10 | 46,38 | 45,49 | 45,76 | 0,36% | - |
| 27.03.2026 | 46,19 | 46,42 | 45,60 | 45,60 | -1,87% | - |
| 26.03.2026 | 46,28 | 46,96 | 46,24 | 46,47 | -0,77% | - |
| 25.03.2026 | 46,68 | 46,90 | 46,61 | 46,83 | 1,07% | - |
| 24.03.2026 | 45,54 | 46,47 | 45,54 | 46,33 | 0,47% | - |
| 23.03.2026 | 46,90 | 46,90 | 45,86 | 46,11 | 0,07% | - |
| 20.03.2026 | 45,64 | 46,63 | 45,64 | 46,08 | 0,72% | - |
| 19.03.2026 | 46,78 | 47,01 | 45,53 | 45,75 | -2,96% | - |
| 18.03.2026 | 46,58 | 47,33 | 46,58 | 47,14 | 0,64% | - |
| 17.03.2026 | 46,90 | 47,36 | 46,81 | 46,84 | 0,07% | - |
| 16.03.2026 | 46,59 | 47,08 | 46,37 | 46,81 | 1,68% | - |
| 13.03.2026 | 45,79 | 46,04 | 45,78 | 46,04 | 0,50% | - |
| 12.03.2026 | 45,56 | 46,00 | 45,56 | 45,81 | -0,30% | - |
| 11.03.2026 | 46,07 | 46,42 | 45,85 | 45,95 | -0,32% | - |
| 10.03.2026 | 45,50 | 46,70 | 45,50 | 46,10 | 1,41% | - |
| 09.03.2026 | 44,93 | 45,64 | 44,93 | 45,46 | -0,70% | - |
| 06.03.2026 | 45,69 | 45,98 | 45,57 | 45,78 | -1,11% | - |
| 05.03.2026 | 45,82 | 46,39 | 45,82 | 46,29 | 0,16% | - |
| 04.03.2026 | 46,33 | 46,78 | 46,16 | 46,22 | -0,30% | - |
| 03.03.2026 | 46,38 | 46,88 | 46,00 | 46,36 | -3,41% | - |
| 02.03.2026 | 47,53 | 48,13 | 47,13 | 47,99 | -0,74% | - |
| 27.02.2026 | 47,76 | 48,55 | 47,76 | 48,35 | 0,19% | - |
| 26.02.2026 | 47,34 | 48,43 | 47,31 | 48,26 | 2,36% | - |
| 25.02.2026 | 46,78 | 47,19 | 46,54 | 47,15 | 0,97% | - |
| 24.02.2026 | 47,35 | 47,35 | 45,83 | 46,69 | -1,47% | - |
| 23.02.2026 | 46,84 | 47,46 | 46,83 | 47,39 | 1,32% | - |
| 20.02.2026 | 46,51 | 47,01 | 46,46 | 46,77 | 0,50% | - |
| 19.02.2026 | 46,26 | 46,71 | 45,98 | 46,54 | 0,49% | - |
| 18.02.2026 | 46,72 | 46,72 | 45,74 | 46,31 | -0,08% | - |
| 17.02.2026 | 45,27 | 46,55 | 45,27 | 46,35 | 1,72% | - |
| 13.02.2026 | 44,75 | 45,71 | 44,75 | 45,56 | 1,68% | - |
| 12.02.2026 | 45,07 | 45,13 | 44,03 | 44,81 | 0,62% | - |
| 11.02.2026 | 44,53 | 44,54 | 43,85 | 44,53 | 0,31% | - |
| 10.02.2026 | 44,20 | 44,75 | 44,20 | 44,39 | 0,76% | - |
| 09.02.2026 | 45,14 | 45,44 | 43,98 | 44,06 | -2,59% | - |
| 06.02.2026 | 46,25 | 46,25 | 45,02 | 45,23 | -1,30% | - |
| 05.02.2026 | 45,95 | 46,23 | 45,66 | 45,83 | -0,56% | - |
| 04.02.2026 | 46,37 | 46,44 | 46,07 | 46,09 | -0,34% | - |
| 03.02.2026 | 46,80 | 46,81 | 46,24 | 46,25 | -1,12% | - |
| 02.02.2026 | 46,54 | 47,08 | 46,53 | 46,77 | 0,64% | - |
| 30.01.2026 | 46,77 | 47,05 | 46,47 | 46,47 | -1,26% | - |
| 29.01.2026 | 47,18 | 47,54 | 47,04 | 47,07 | 0,25% | - |
| 28.01.2026 | 47,27 | 47,44 | 46,67 | 46,95 | -0,48% | - |
| 27.01.2026 | 46,88 | 47,65 | 46,88 | 47,18 | 0,53% | - |
| 26.01.2026 | 47,19 | 47,38 | 46,73 | 46,93 | -0,28% | - |
| 23.01.2026 | 46,67 | 47,18 | 46,65 | 47,06 | 0,41% | - |
| 22.01.2026 | 47,10 | 47,20 | 46,77 | 46,87 | 0,29% | - |
| 21.01.2026 | 47,02 | 47,46 | 46,65 | 46,73 | -0,50% | - |
| 20.01.2026 | 47,56 | 47,74 | 46,76 | 46,97 | -1,38% | - |
| 19.01.2026 | 47,81 | 48,11 | 47,40 | 47,63 | -0,52% | - |
| 16.01.2026 | 48,15 | 48,48 | 47,82 | 47,88 | -0,53% | - |
| 15.01.2026 | 47,93 | 48,20 | 47,93 | 48,13 | 0,50% | - |
| 14.01.2026 | 47,61 | 48,30 | 47,61 | 47,89 | 0,56% | - |
| 13.01.2026 | 48,71 | 48,71 | 47,63 | 47,63 | -1,84% | - |
| 12.01.2026 | 48,21 | 48,66 | 48,21 | 48,52 | 0,19% | - |
| 09.01.2026 | 48,59 | 48,74 | 48,40 | 48,43 | -0,20% | - |
| 08.01.2026 | 48,98 | 49,52 | 48,39 | 48,52 | -1,37% | - |
| 07.01.2026 | 49,44 | 49,44 | 48,96 | 49,20 | -0,05% | - |
| 06.01.2026 | 48,99 | 49,32 | 48,74 | 49,22 | 0,64% | - |
| 05.01.2026 | 48,65 | 49,56 | 48,52 | 48,91 | -0,56% | - |