Echtzeit-Aktienkurs Torchmark Corporation
Bid:
Ask:
Aktienkurse zur Torchmark Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2019 | 86,86 | 88,22 | 86,42 | 88,10 | 2,45% | 525.415,00 |
| 07.08.2019 | 84,91 | 86,43 | 83,67 | 85,99 | -0,45% | 539.886,00 |
| 06.08.2019 | 85,20 | 86,43 | 84,57 | 86,38 | 1,97% | 533.095,00 |
| 05.08.2019 | 86,31 | 86,32 | 84,12 | 84,71 | -3,35% | 609.802,00 |
| 02.08.2019 | 88,54 | 88,60 | 87,13 | 87,65 | -1,08% | 558.641,00 |
| 01.08.2019 | 91,10 | 91,19 | 87,75 | 88,61 | -2,97% | 717.872,00 |
| 31.07.2019 | 91,71 | 92,15 | 90,94 | 91,32 | -0,44% | 609.504,00 |
| 30.07.2019 | 91,50 | 92,15 | 91,28 | 91,72 | -0,20% | 351.186,00 |
| 29.07.2019 | 93,08 | 93,15 | 91,57 | 91,90 | -1,11% | 478.041,00 |
| 26.07.2019 | 92,42 | 92,96 | 91,69 | 92,93 | 0,85% | 629.212,00 |
| 25.07.2019 | 92,08 | 93,26 | 91,39 | 92,15 | 1,40% | 673.021,00 |
| 24.07.2019 | 91,18 | 91,44 | 90,35 | 90,88 | -0,48% | 555.973,00 |
| 23.07.2019 | 91,11 | 91,63 | 90,58 | 91,32 | 0,24% | 358.080,00 |
| 22.07.2019 | 91,03 | 91,42 | 90,85 | 91,10 | 0,07% | 374.945,00 |
| 19.07.2019 | 91,94 | 92,21 | 91,00 | 91,04 | -0,86% | 323.679,00 |
| 18.07.2019 | 91,22 | 91,98 | 91,04 | 91,83 | 0,57% | 367.714,00 |
| 17.07.2019 | 91,76 | 92,03 | 90,96 | 91,31 | -0,65% | 348.176,00 |
| 16.07.2019 | 92,42 | 92,42 | 91,77 | 91,91 | -0,38% | 504.436,00 |
| 15.07.2019 | 92,34 | 92,36 | 91,71 | 92,26 | 0,23% | 375.624,00 |
| 12.07.2019 | 91,85 | 92,18 | 91,33 | 92,05 | 0,40% | 452.801,00 |
| 11.07.2019 | 91,48 | 91,70 | 90,77 | 91,68 | 0,61% | 565.499,00 |
| 10.07.2019 | 91,54 | 91,84 | 90,99 | 91,12 | -0,46% | 482.107,00 |
| 09.07.2019 | 90,31 | 91,57 | 90,31 | 91,54 | 0,74% | 459.185,00 |
| 08.07.2019 | 91,32 | 91,62 | 90,81 | 90,87 | -0,98% | 450.550,00 |
| 05.07.2019 | 91,66 | 91,83 | 90,99 | 91,77 | 0,15% | 408.362,00 |
| 03.07.2019 | 90,65 | 91,77 | 90,64 | 91,63 | 1,24% | 255.203,00 |
| 02.07.2019 | 91,17 | 91,29 | 89,99 | 90,51 | -0,68% | 400.716,00 |
| 01.07.2019 | 90,07 | 91,27 | 90,07 | 91,13 | 1,87% | 460.433,00 |
| 28.06.2019 | 89,03 | 89,67 | 89,03 | 89,46 | 1,15% | 846.175,00 |
| 27.06.2019 | 87,82 | 88,57 | 87,77 | 88,44 | 0,98% | 343.728,00 |
| 26.06.2019 | 88,39 | 88,63 | 87,58 | 87,58 | -0,76% | 372.057,00 |
| 25.06.2019 | 88,42 | 88,50 | 87,81 | 88,25 | -0,10% | 362.329,00 |
| 24.06.2019 | 88,14 | 89,30 | 88,14 | 88,34 | 0,30% | 438.460,00 |
| 21.06.2019 | 89,49 | 89,59 | 88,05 | 88,08 | -1,44% | 1.013.198,00 |
| 20.06.2019 | 89,21 | 89,49 | 88,06 | 89,37 | 0,87% | 355.319,00 |
| 19.06.2019 | 88,73 | 89,50 | 88,43 | 88,60 | -0,21% | 376.962,00 |
| 18.06.2019 | 88,37 | 89,04 | 87,97 | 88,79 | 0,53% | 330.810,00 |
| 17.06.2019 | 89,22 | 89,48 | 88,23 | 88,32 | -0,95% | 275.933,00 |
| 14.06.2019 | 88,70 | 89,26 | 88,33 | 89,17 | 0,61% | 335.376,00 |
| 13.06.2019 | 88,47 | 88,95 | 88,26 | 88,63 | 0,20% | 386.690,00 |
| 12.06.2019 | 88,33 | 88,74 | 87,90 | 88,45 | 0,03% | 428.948,00 |
| 11.06.2019 | 89,26 | 89,51 | 88,38 | 88,42 | -0,43% | 422.825,00 |
| 10.06.2019 | 89,62 | 89,72 | 88,78 | 88,80 | -0,08% | 338.296,00 |
| 07.06.2019 | 88,81 | 89,53 | 88,81 | 88,87 | -0,07% | 329.440,00 |
| 06.06.2019 | 88,49 | 89,10 | 88,18 | 88,93 | 0,71% | 302.139,00 |
| 05.06.2019 | 88,37 | 88,65 | 87,52 | 88,30 | 0,08% | 527.281,00 |
| 04.06.2019 | 87,85 | 88,30 | 87,25 | 88,23 | 1,64% | 506.954,00 |
| 03.06.2019 | 85,43 | 86,84 | 85,31 | 86,81 | 1,52% | 435.630,00 |
| 31.05.2019 | 85,57 | 86,14 | 85,33 | 85,51 | -1,13% | 405.259,00 |
| 30.05.2019 | 86,81 | 87,62 | 86,40 | 86,49 | -0,37% | 308.624,00 |
| 29.05.2019 | 86,03 | 86,95 | 85,74 | 86,81 | 0,61% | 528.911,00 |
| 28.05.2019 | 87,04 | 87,24 | 86,19 | 86,28 | -1,04% | 622.561,00 |
| 24.05.2019 | 86,89 | 87,33 | 86,45 | 87,19 | 0,61% | 443.844,00 |
| 23.05.2019 | 87,45 | 87,60 | 86,12 | 86,66 | -2,02% | 563.653,00 |
| 22.05.2019 | 88,46 | 88,75 | 88,16 | 88,45 | -0,42% | 498.387,00 |
| 21.05.2019 | 88,78 | 89,41 | 88,51 | 88,82 | 0,59% | 471.027,00 |
| 20.05.2019 | 87,28 | 88,41 | 87,21 | 88,30 | 1,04% | 582.879,00 |
| 17.05.2019 | 86,52 | 88,15 | 86,50 | 87,39 | 0,00% | 507.090,00 |
| 16.05.2019 | 87,16 | 87,82 | 87,12 | 87,39 | 0,74% | 439.878,00 |
| 15.05.2019 | 86,51 | 87,24 | 86,07 | 86,75 | -0,64% | 345.982,00 |
| 14.05.2019 | 86,45 | 87,87 | 86,45 | 87,31 | 1,17% | 397.168,00 |
| 13.05.2019 | 86,82 | 87,27 | 85,85 | 86,30 | -2,20% | 480.321,00 |
| 10.05.2019 | 86,77 | 88,35 | 86,38 | 88,24 | 1,26% | 331.418,00 |
| 09.05.2019 | 86,08 | 87,40 | 85,90 | 87,14 | 0,31% | 338.926,00 |
| 08.05.2019 | 86,28 | 87,48 | 86,03 | 86,87 | 0,36% | 417.688,00 |
| 07.05.2019 | 87,40 | 87,79 | 85,98 | 86,56 | -1,57% | 325.289,00 |
| 06.05.2019 | 86,61 | 88,23 | 86,36 | 87,94 | 0,05% | 249.633,00 |
| 03.05.2019 | 87,73 | 88,32 | 87,47 | 87,90 | 0,46% | 281.420,00 |
| 02.05.2019 | 87,39 | 87,96 | 86,92 | 87,50 | 0,22% | 390.402,00 |
| 01.05.2019 | 87,57 | 88,03 | 87,09 | 87,31 | -0,40% | 435.218,00 |
| 30.04.2019 | 87,81 | 87,81 | 86,77 | 87,66 | -0,06% | 465.516,00 |
| 29.04.2019 | 87,19 | 88,04 | 87,08 | 87,71 | 0,82% | 411.425,00 |
| 26.04.2019 | 86,71 | 87,02 | 86,12 | 87,00 | 0,52% | 282.512,00 |
| 25.04.2019 | 85,73 | 86,84 | 85,25 | 86,55 | 0,23% | 401.298,00 |
| 24.04.2019 | 86,63 | 86,74 | 86,09 | 86,35 | -0,53% | 518.229,00 |
| 23.04.2019 | 86,95 | 87,23 | 86,52 | 86,81 | -0,29% | 563.009,00 |
| 22.04.2019 | 88,85 | 88,87 | 86,43 | 87,06 | -1,89% | 708.555,00 |
| 18.04.2019 | 86,51 | 91,28 | 86,51 | 88,74 | 2,88% | 1.051.889,00 |
| 17.04.2019 | 87,49 | 87,49 | 86,21 | 86,26 | -0,96% | 702.302,00 |
| 16.04.2019 | 86,47 | 87,31 | 86,39 | 87,10 | 1,14% | 397.073,00 |
| 15.04.2019 | 86,63 | 87,16 | 85,95 | 86,12 | -0,83% | 327.358,00 |
| 12.04.2019 | 86,52 | 87,13 | 86,06 | 86,84 | 1,63% | 368.921,00 |
| 11.04.2019 | 85,31 | 86,13 | 84,96 | 85,45 | 0,51% | 423.797,00 |
| 10.04.2019 | 84,28 | 85,15 | 84,10 | 85,02 | 0,95% | 350.518,00 |
| 09.04.2019 | 84,94 | 84,97 | 84,10 | 84,22 | -1,45% | 357.348,00 |
| 08.04.2019 | 85,14 | 85,56 | 85,08 | 85,46 | 0,16% | 408.312,00 |
| 05.04.2019 | 84,59 | 85,34 | 84,23 | 85,32 | 0,89% | 598.169,00 |
| 04.04.2019 | 84,56 | 85,32 | 84,31 | 84,57 | -0,14% | 294.340,00 |
| 03.04.2019 | 84,58 | 85,04 | 84,36 | 84,69 | 0,98% | 548.616,00 |
| 02.04.2019 | 84,09 | 84,56 | 83,57 | 83,87 | -0,34% | 625.505,00 |
| 01.04.2019 | 82,42 | 84,23 | 82,42 | 84,16 | 2,70% | 670.289,00 |
| 29.03.2019 | 82,40 | 82,66 | 81,73 | 81,95 | 0,18% | 602.775,00 |
| 28.03.2019 | 82,07 | 82,49 | 81,00 | 81,80 | -0,18% | 472.450,00 |
| 27.03.2019 | 81,75 | 82,42 | 81,69 | 81,95 | 0,10% | 373.500,00 |
| 26.03.2019 | 81,46 | 81,97 | 81,19 | 81,87 | 1,26% | 360.984,00 |
| 25.03.2019 | 80,35 | 81,38 | 80,14 | 80,85 | 0,67% | 438.161,00 |
| 22.03.2019 | 81,64 | 81,79 | 80,25 | 80,31 | -2,50% | 753.876,00 |
| 21.03.2019 | 81,47 | 82,55 | 80,92 | 82,37 | 0,55% | 461.470,00 |
| 20.03.2019 | 83,41 | 83,46 | 81,80 | 81,92 | -1,79% | 684.401,00 |
| 19.03.2019 | 84,40 | 84,65 | 83,29 | 83,41 | -0,71% | 507.352,00 |