Echtzeit-Aktienkurs Torchmark Corporation
Bid:
Ask:
Aktienkurse zur Torchmark Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2019 | 87,08 | 88,21 | 86,54 | 88,11 | 2,45% | 25.356,00 |
| 07.08.2019 | 84,29 | 86,41 | 83,73 | 86,01 | -0,46% | 30.003,00 |
| 06.08.2019 | 85,20 | 86,41 | 84,60 | 86,40 | 2,02% | 29.998,00 |
| 05.08.2019 | 85,94 | 86,28 | 84,15 | 84,69 | -3,38% | 32.468,00 |
| 02.08.2019 | 87,92 | 88,24 | 87,15 | 87,65 | -1,11% | 28.447,00 |
| 01.08.2019 | 90,81 | 90,81 | 87,77 | 88,63 | -2,97% | 46.097,00 |
| 31.07.2019 | 91,80 | 92,11 | 91,04 | 91,34 | -0,40% | 25.598,00 |
| 30.07.2019 | 91,61 | 92,13 | 91,45 | 91,71 | -0,21% | 20.015,00 |
| 29.07.2019 | 92,94 | 93,13 | 91,58 | 91,90 | -1,10% | 26.419,00 |
| 26.07.2019 | 91,88 | 92,95 | 91,77 | 92,92 | 0,89% | 46.301,00 |
| 25.07.2019 | 92,04 | 93,22 | 91,69 | 92,10 | 1,34% | 38.769,00 |
| 24.07.2019 | 91,19 | 91,24 | 90,38 | 90,88 | -0,48% | 26.748,00 |
| 23.07.2019 | 91,20 | 91,51 | 90,59 | 91,32 | 0,24% | 23.635,00 |
| 22.07.2019 | 90,93 | 91,41 | 90,89 | 91,10 | 0,11% | 37.392,00 |
| 19.07.2019 | 91,78 | 91,84 | 91,00 | 91,00 | -0,90% | 17.690,00 |
| 18.07.2019 | 91,29 | 91,96 | 91,08 | 91,83 | 0,57% | 18.951,00 |
| 17.07.2019 | 91,76 | 91,86 | 91,12 | 91,31 | -0,67% | 18.638,00 |
| 16.07.2019 | 92,02 | 92,33 | 91,84 | 91,93 | -0,31% | 16.933,00 |
| 15.07.2019 | 92,13 | 92,30 | 91,78 | 92,22 | 0,14% | 15.342,00 |
| 12.07.2019 | 92,01 | 92,17 | 91,34 | 92,09 | 0,44% | 37.515,00 |
| 11.07.2019 | 91,24 | 91,70 | 90,80 | 91,69 | 0,57% | 18.418,00 |
| 10.07.2019 | 91,62 | 91,70 | 91,02 | 91,17 | -0,40% | 15.939,00 |
| 09.07.2019 | 90,37 | 91,56 | 90,37 | 91,54 | 0,70% | 16.821,00 |
| 08.07.2019 | 91,26 | 91,45 | 90,84 | 90,90 | -0,89% | 18.116,00 |
| 05.07.2019 | 91,50 | 91,80 | 91,03 | 91,72 | 0,22% | 14.620,00 |
| 03.07.2019 | 90,92 | 91,77 | 90,83 | 91,52 | 1,15% | 12.430,00 |
| 02.07.2019 | 90,96 | 90,96 | 90,02 | 90,48 | -0,68% | 25.665,00 |
| 01.07.2019 | 90,81 | 91,25 | 90,40 | 91,10 | 1,82% | 23.270,00 |
| 28.06.2019 | 89,15 | 89,66 | 89,11 | 89,47 | 1,21% | 31.251,00 |
| 27.06.2019 | 88,03 | 88,56 | 87,82 | 88,40 | 0,84% | 22.644,00 |
| 26.06.2019 | 88,32 | 88,62 | 87,66 | 87,66 | -0,68% | 22.786,00 |
| 25.06.2019 | 88,07 | 88,47 | 87,89 | 88,26 | -0,14% | 18.574,00 |
| 24.06.2019 | 88,15 | 89,28 | 88,15 | 88,38 | 0,32% | 34.063,00 |
| 21.06.2019 | 89,38 | 89,56 | 88,06 | 88,10 | -1,40% | 33.816,00 |
| 20.06.2019 | 88,38 | 89,48 | 88,17 | 89,35 | 0,81% | 16.737,00 |
| 19.06.2019 | 89,30 | 89,30 | 88,45 | 88,63 | -0,10% | 20.706,00 |
| 18.06.2019 | 88,43 | 89,00 | 88,43 | 88,72 | 0,51% | 19.228,00 |
| 17.06.2019 | 89,29 | 89,43 | 88,23 | 88,27 | -1,02% | 16.668,00 |
| 14.06.2019 | 88,62 | 89,26 | 88,40 | 89,18 | 0,77% | 24.155,00 |
| 13.06.2019 | 88,77 | 88,80 | 88,30 | 88,50 | 0,08% | 16.440,00 |
| 12.06.2019 | 88,34 | 88,62 | 87,94 | 88,43 | 0,00% | 23.489,00 |
| 11.06.2019 | 89,39 | 89,47 | 88,42 | 88,43 | -0,42% | 22.377,00 |
| 10.06.2019 | 89,62 | 89,66 | 88,80 | 88,80 | -0,09% | 22.469,00 |
| 07.06.2019 | 89,25 | 89,47 | 88,84 | 88,88 | -0,09% | 20.816,00 |
| 06.06.2019 | 88,64 | 89,09 | 88,20 | 88,96 | 0,79% | 21.057,00 |
| 05.06.2019 | 88,49 | 88,49 | 87,55 | 88,26 | 0,08% | 29.528,00 |
| 04.06.2019 | 88,17 | 88,24 | 87,31 | 88,19 | 1,61% | 31.968,00 |
| 03.06.2019 | 85,64 | 86,83 | 85,44 | 86,80 | 1,48% | 32.504,00 |
| 31.05.2019 | 85,50 | 86,09 | 85,48 | 85,53 | -1,12% | 13.802,00 |
| 30.05.2019 | 87,19 | 87,53 | 86,42 | 86,50 | -0,37% | 18.677,00 |
| 29.05.2019 | 86,00 | 86,94 | 85,75 | 86,82 | 0,59% | 103.077,00 |
| 28.05.2019 | 87,00 | 87,20 | 86,20 | 86,31 | -1,00% | 28.645,00 |
| 24.05.2019 | 86,73 | 87,26 | 86,46 | 87,18 | 0,63% | 20.818,00 |
| 23.05.2019 | 87,08 | 87,42 | 86,17 | 86,64 | -2,04% | 27.828,00 |
| 22.05.2019 | 88,52 | 88,72 | 88,31 | 88,44 | -0,52% | 13.328,00 |
| 21.05.2019 | 89,24 | 89,35 | 88,55 | 88,90 | 0,69% | 11.329,00 |
| 20.05.2019 | 87,21 | 88,39 | 87,21 | 88,29 | 1,03% | 32.232,00 |
| 17.05.2019 | 87,16 | 88,12 | 86,72 | 87,39 | 0,01% | 16.186,00 |
| 16.05.2019 | 87,49 | 87,79 | 87,13 | 87,38 | 0,70% | 12.497,00 |
| 15.05.2019 | 86,40 | 87,14 | 86,20 | 86,77 | -0,63% | 12.866,00 |
| 14.05.2019 | 86,78 | 87,81 | 86,78 | 87,32 | 1,19% | 16.105,00 |
| 13.05.2019 | 86,78 | 86,94 | 85,86 | 86,29 | -2,21% | 18.406,00 |
| 10.05.2019 | 86,89 | 88,27 | 86,42 | 88,24 | 1,25% | 10.713,00 |
| 09.05.2019 | 86,17 | 87,38 | 86,17 | 87,15 | 0,36% | 8.923,00 |
| 08.05.2019 | 86,14 | 87,46 | 86,08 | 86,84 | 0,36% | 17.231,00 |
| 07.05.2019 | 87,49 | 87,61 | 86,03 | 86,53 | -1,56% | 15.946,00 |
| 06.05.2019 | 86,70 | 88,14 | 86,59 | 87,90 | 0,00% | 8.215,00 |
| 03.05.2019 | 87,70 | 88,29 | 87,49 | 87,90 | 0,48% | 10.301,00 |
| 02.05.2019 | 87,39 | 87,90 | 86,93 | 87,48 | 0,15% | 12.323,00 |
| 01.05.2019 | 87,79 | 87,92 | 87,11 | 87,35 | -0,32% | 15.139,00 |
| 30.04.2019 | 87,14 | 87,79 | 86,80 | 87,63 | -0,13% | 14.160,00 |
| 29.04.2019 | 87,47 | 88,04 | 87,15 | 87,74 | 0,89% | 20.219,00 |
| 26.04.2019 | 86,58 | 86,97 | 86,19 | 86,97 | 0,46% | 6.224,00 |
| 25.04.2019 | 85,63 | 86,81 | 85,33 | 86,57 | 0,32% | 10.701,00 |
| 24.04.2019 | 86,42 | 86,59 | 86,10 | 86,29 | -0,61% | 16.360,00 |
| 23.04.2019 | 87,14 | 87,21 | 86,53 | 86,82 | -0,29% | 17.244,00 |
| 22.04.2019 | 88,54 | 88,70 | 86,45 | 87,07 | -1,84% | 38.952,00 |
| 18.04.2019 | 90,00 | 91,11 | 88,11 | 88,70 | 2,67% | 44.798,00 |
| 17.04.2019 | 86,96 | 87,27 | 86,22 | 86,39 | -0,80% | 36.711,00 |
| 16.04.2019 | 86,67 | 87,30 | 86,48 | 87,09 | 1,09% | 21.849,00 |
| 15.04.2019 | 86,84 | 86,84 | 85,96 | 86,15 | -0,78% | 13.940,00 |
| 12.04.2019 | 86,49 | 87,06 | 86,21 | 86,83 | 1,57% | 15.324,00 |
| 11.04.2019 | 85,38 | 86,07 | 85,00 | 85,49 | 0,59% | 27.154,00 |
| 10.04.2019 | 84,29 | 85,13 | 84,17 | 84,99 | 0,90% | 17.561,00 |
| 09.04.2019 | 84,77 | 84,84 | 84,11 | 84,23 | -1,40% | 18.982,00 |
| 08.04.2019 | 85,14 | 85,54 | 85,10 | 85,43 | 0,12% | 22.014,00 |
| 05.04.2019 | 84,70 | 85,33 | 84,51 | 85,33 | 0,91% | 22.979,00 |
| 04.04.2019 | 84,51 | 85,25 | 84,31 | 84,56 | -0,14% | 12.591,00 |
| 03.04.2019 | 84,46 | 84,97 | 84,40 | 84,68 | 0,99% | 19.442,00 |
| 02.04.2019 | 83,94 | 84,56 | 83,79 | 83,85 | -0,38% | 16.139,00 |
| 01.04.2019 | 82,55 | 84,23 | 82,53 | 84,17 | 2,77% | 29.382,00 |
| 29.03.2019 | 82,33 | 82,59 | 81,74 | 81,90 | 0,07% | 31.817,00 |
| 28.03.2019 | 82,31 | 82,36 | 81,07 | 81,84 | -0,13% | 23.937,00 |
| 27.03.2019 | 82,01 | 82,29 | 81,73 | 81,95 | 0,09% | 17.155,00 |
| 26.03.2019 | 81,60 | 81,91 | 81,26 | 81,88 | 1,34% | 16.287,00 |
| 25.03.2019 | 80,54 | 81,36 | 80,28 | 80,80 | 0,61% | 20.563,00 |
| 22.03.2019 | 81,44 | 81,45 | 80,26 | 80,31 | -2,48% | 32.425,00 |
| 21.03.2019 | 81,28 | 82,54 | 81,08 | 82,35 | 0,51% | 16.068,00 |
| 20.03.2019 | 83,35 | 83,45 | 81,81 | 81,93 | -1,76% | 39.256,00 |
| 19.03.2019 | 84,42 | 84,59 | 83,34 | 83,40 | -0,73% | 18.782,00 |