144,260$
0,11%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 143,22 | 145,95 | 143,15 | 144,25 | 0,10% | 470.492,00 |
| 12.02.2026 | 143,64 | 144,94 | 141,60 | 144,10 | 0,12% | 512.418,00 |
| 11.02.2026 | 142,11 | 144,71 | 141,63 | 143,93 | 1,39% | 349.443,00 |
| 10.02.2026 | 139,13 | 142,76 | 139,13 | 141,95 | 0,37% | 424.840,00 |
| 09.02.2026 | 145,15 | 146,25 | 140,77 | 141,42 | -3,47% | 541.471,00 |
| 06.02.2026 | 148,79 | 148,99 | 145,56 | 146,51 | -0,30% | 510.418,00 |
| 05.02.2026 | 147,88 | 152,71 | 146,85 | 146,95 | 1,47% | 867.494,00 |
| 04.02.2026 | 144,22 | 146,08 | 143,76 | 144,82 | 0,81% | 793.304,00 |
| 03.02.2026 | 142,31 | 145,64 | 142,31 | 143,65 | 0,15% | 444.792,00 |
| 02.02.2026 | 140,59 | 143,50 | 139,98 | 143,44 | 2,30% | 616.387,00 |
| 30.01.2026 | 138,94 | 140,55 | 138,57 | 140,22 | 0,17% | 1.279.163,00 |
| 29.01.2026 | 139,10 | 140,11 | 137,84 | 139,98 | 1,03% | 421.089,00 |
| 28.01.2026 | 136,91 | 138,80 | 136,63 | 138,55 | 0,84% | 515.139,00 |
| 27.01.2026 | 138,32 | 138,83 | 137,05 | 137,39 | -0,50% | 397.690,00 |
| 26.01.2026 | 136,99 | 139,69 | 136,99 | 138,08 | 1,16% | 442.680,00 |
| 23.01.2026 | 137,39 | 138,02 | 135,42 | 136,50 | -1,31% | 509.633,00 |
| 22.01.2026 | 138,90 | 139,79 | 137,06 | 138,31 | -0,30% | 436.910,00 |
| 21.01.2026 | 138,04 | 139,91 | 137,54 | 138,73 | 1,26% | 433.505,00 |
| 20.01.2026 | 136,84 | 139,97 | 136,83 | 137,00 | -1,42% | 478.249,00 |
| 16.01.2026 | 139,32 | 140,47 | 138,44 | 138,97 | -0,61% | 410.391,00 |
| 15.01.2026 | 142,30 | 143,94 | 139,50 | 139,82 | -1,82% | 502.497,00 |
| 14.01.2026 | 141,87 | 144,26 | 141,26 | 142,41 | 0,34% | 508.014,00 |
| 13.01.2026 | 143,11 | 143,93 | 141,32 | 141,93 | -0,66% | 478.065,00 |
| 12.01.2026 | 142,32 | 144,06 | 141,26 | 142,87 | 0,65% | 483.262,00 |
| 09.01.2026 | 142,02 | 142,97 | 141,80 | 141,95 | -0,36% | 334.110,00 |
| 08.01.2026 | 140,15 | 142,97 | 139,64 | 142,47 | 1,94% | 500.978,00 |
| 07.01.2026 | 139,93 | 140,43 | 138,48 | 139,76 | 0,09% | 430.158,00 |
| 06.01.2026 | 139,40 | 140,14 | 137,72 | 139,64 | -0,70% | 537.337,00 |
| 05.01.2026 | 136,83 | 142,00 | 136,01 | 140,63 | 1,60% | 640.576,00 |
| 02.01.2026 | 141,82 | 141,82 | 138,14 | 138,42 | -1,03% | 562.311,00 |
| 31.12.2025 | 140,07 | 141,41 | 139,81 | 139,86 | -1,13% | 349.495,00 |
| 30.12.2025 | 141,63 | 142,25 | 141,25 | 141,46 | -0,21% | 277.897,00 |
| 29.12.2025 | 142,38 | 142,43 | 140,58 | 141,76 | -0,32% | 515.846,00 |
| 26.12.2025 | 143,71 | 143,72 | 141,61 | 142,21 | -0,90% | 257.547,00 |
| 24.12.2025 | 141,50 | 144,44 | 141,50 | 143,50 | 0,79% | 218.788,00 |
| 23.12.2025 | 141,81 | 143,64 | 141,81 | 142,37 | -0,11% | 411.933,00 |
| 22.12.2025 | 139,02 | 144,33 | 138,97 | 142,53 | 2,07% | 550.546,00 |
| 19.12.2025 | 138,23 | 140,12 | 138,03 | 139,64 | 0,80% | 1.116.583,00 |
| 18.12.2025 | 137,32 | 140,13 | 137,28 | 138,53 | -0,14% | 506.745,00 |
| 17.12.2025 | 140,59 | 141,15 | 138,62 | 138,73 | -1,43% | 538.078,00 |
| 16.12.2025 | 140,75 | 141,49 | 139,65 | 140,74 | 0,06% | 511.369,00 |
| 15.12.2025 | 139,82 | 141,45 | 139,30 | 140,65 | 0,85% | 519.487,00 |
| 12.12.2025 | 139,00 | 140,26 | 138,87 | 139,46 | 0,30% | 442.198,00 |
| 11.12.2025 | 135,12 | 139,40 | 135,02 | 139,04 | 3,06% | 407.492,00 |
| 10.12.2025 | 133,57 | 135,62 | 133,57 | 134,91 | 1,37% | 389.417,00 |
| 09.12.2025 | 133,32 | 135,07 | 132,87 | 133,09 | 0,05% | 599.203,00 |
| 08.12.2025 | 131,41 | 133,75 | 131,09 | 133,02 | 1,26% | 686.147,00 |
| 05.12.2025 | 130,50 | 131,51 | 130,07 | 131,37 | 0,42% | 456.553,00 |
| 04.12.2025 | 131,20 | 132,02 | 130,27 | 130,82 | 0,00% | 300.335,00 |
| 03.12.2025 | 131,15 | 131,79 | 129,21 | 130,82 | -0,25% | 591.991,00 |
| 02.12.2025 | 133,02 | 133,45 | 130,99 | 131,15 | -1,04% | 577.504,00 |
| 01.12.2025 | 134,87 | 135,15 | 132,36 | 132,53 | -1,63% | 526.193,00 |
| 28.11.2025 | 133,69 | 136,07 | 133,69 | 134,73 | -0,10% | 208.580,00 |
| 26.11.2025 | 135,94 | 136,45 | 134,80 | 134,87 | -0,37% | 557.847,00 |
| 25.11.2025 | 134,19 | 135,71 | 134,17 | 135,37 | 1,58% | 551.871,00 |
| 24.11.2025 | 132,57 | 133,63 | 131,47 | 133,27 | 0,64% | 552.660,00 |
| 21.11.2025 | 130,93 | 133,91 | 130,62 | 132,42 | 1,57% | 561.159,00 |
| 20.11.2025 | 131,42 | 132,55 | 129,65 | 130,37 | -0,28% | 299.737,00 |
| 19.11.2025 | 131,36 | 132,21 | 129,42 | 130,74 | -0,84% | 358.230,00 |
| 18.11.2025 | 130,31 | 133,00 | 130,18 | 131,85 | 0,32% | 317.374,00 |
| 17.11.2025 | 132,56 | 132,63 | 130,50 | 131,43 | -0,29% | 865.004,00 |
| 14.11.2025 | 132,79 | 133,32 | 131,05 | 131,81 | -1,01% | 386.392,00 |
| 13.11.2025 | 134,20 | 134,92 | 132,63 | 133,16 | -0,60% | 487.309,00 |
| 12.11.2025 | 132,11 | 134,55 | 132,11 | 133,97 | 1,25% | 512.896,00 |
| 11.11.2025 | 132,29 | 133,93 | 132,25 | 132,31 | -0,35% | 358.491,00 |
| 10.11.2025 | 132,24 | 133,38 | 131,67 | 132,77 | 0,40% | 451.599,00 |
| 07.11.2025 | 131,75 | 132,47 | 130,50 | 132,24 | 0,31% | 592.747,00 |
| 06.11.2025 | 134,19 | 134,62 | 131,46 | 131,83 | -1,44% | 583.359,00 |
| 05.11.2025 | 133,95 | 134,50 | 133,00 | 133,75 | 0,28% | 598.917,00 |
| 04.11.2025 | 130,41 | 133,64 | 130,26 | 133,38 | 2,10% | 659.508,00 |
| 03.11.2025 | 130,47 | 130,86 | 127,85 | 130,64 | -0,66% | 846.897,00 |
| 31.10.2025 | 131,43 | 133,19 | 130,97 | 131,51 | -0,70% | 876.864,00 |
| 30.10.2025 | 131,97 | 134,15 | 131,97 | 132,44 | 0,54% | 725.891,00 |
| 29.10.2025 | 133,99 | 134,25 | 131,35 | 131,73 | -1,96% | 543.852,00 |
| 28.10.2025 | 134,59 | 135,12 | 133,89 | 134,37 | -0,46% | 523.062,00 |
| 27.10.2025 | 134,51 | 135,37 | 134,09 | 134,99 | 1,03% | 605.978,00 |
| 24.10.2025 | 135,31 | 135,48 | 133,29 | 133,62 | -1,53% | 688.329,00 |
| 23.10.2025 | 133,49 | 136,21 | 132,54 | 135,70 | 0,05% | 879.107,00 |
| 22.10.2025 | 135,91 | 136,59 | 133,61 | 135,63 | -0,28% | 644.223,00 |
| 21.10.2025 | 135,43 | 137,66 | 135,00 | 136,01 | 0,43% | 587.739,00 |
| 20.10.2025 | 135,00 | 135,86 | 134,11 | 135,43 | 0,48% | 532.531,00 |
| 17.10.2025 | 133,69 | 135,16 | 132,86 | 134,78 | 0,88% | 437.753,00 |
| 16.10.2025 | 137,51 | 137,51 | 133,21 | 133,61 | -3,25% | 521.890,00 |
| 15.10.2025 | 139,64 | 140,38 | 136,77 | 138,10 | -1,27% | 368.716,00 |
| 14.10.2025 | 136,57 | 140,30 | 136,40 | 139,87 | 2,50% | 521.107,00 |
| 13.10.2025 | 137,41 | 137,47 | 135,33 | 136,46 | 0,34% | 457.444,00 |
| 10.10.2025 | 136,74 | 137,63 | 135,41 | 136,00 | -0,33% | 530.902,00 |
| 09.10.2025 | 137,40 | 137,99 | 135,56 | 136,45 | 0,31% | 701.473,00 |
| 08.10.2025 | 136,98 | 137,84 | 134,53 | 136,03 | 0,29% | 796.402,00 |
| 07.10.2025 | 134,70 | 136,05 | 134,53 | 135,64 | 1,22% | 704.602,00 |
| 06.10.2025 | 137,03 | 137,84 | 133,97 | 134,00 | -2,50% | 740.605,00 |
| 03.10.2025 | 138,95 | 140,35 | 137,26 | 137,44 | -1,43% | 39.872,00 |
| 02.10.2025 | 140,72 | 141,22 | 139,31 | 139,44 | -1,09% | 511.994,00 |
| 01.10.2025 | 141,89 | 142,45 | 139,08 | 140,98 | -1,39% | 862.834,00 |
| 30.09.2025 | 142,94 | 143,60 | 140,86 | 142,97 | -0,38% | 706.970,00 |
| 29.09.2025 | 144,57 | 145,08 | 143,23 | 143,52 | -0,72% | 415.373,00 |
| 26.09.2025 | 144,55 | 144,96 | 143,27 | 144,56 | 1,07% | 427.740,00 |
| 25.09.2025 | 143,76 | 144,26 | 142,13 | 143,03 | -0,19% | 382.373,00 |
| 24.09.2025 | 146,28 | 146,65 | 143,17 | 143,30 | -2,22% | 409.030,00 |
| 23.09.2025 | 145,15 | 147,83 | 144,85 | 146,55 | 0,90% | 509.315,00 |