122,585$
-1,36%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 124,48 | 124,93 | 122,04 | 122,59 | -1,35% | 626.729,00 |
| 20.02.2025 | 123,82 | 125,43 | 122,92 | 124,27 | 0,20% | 523.076,00 |
| 19.02.2025 | 124,43 | 125,04 | 122,89 | 124,02 | 0,14% | 652.692,00 |
| 18.02.2025 | 121,91 | 123,95 | 121,41 | 123,85 | 1,65% | 567.474,00 |
| 14.02.2025 | 123,49 | 124,01 | 121,70 | 121,84 | -1,38% | 526.009,00 |
| 13.02.2025 | 121,24 | 123,64 | 120,52 | 123,54 | 1,70% | 620.520,00 |
| 12.02.2025 | 121,06 | 121,97 | 119,60 | 121,47 | 0,02% | 514.624,00 |
| 11.02.2025 | 122,21 | 122,98 | 120,84 | 121,45 | -0,65% | 696.783,00 |
| 10.02.2025 | 122,90 | 123,64 | 121,82 | 122,25 | -0,99% | 450.366,00 |
| 07.02.2025 | 120,46 | 123,95 | 120,05 | 123,47 | 2,92% | 958.135,00 |
| 06.02.2025 | 124,11 | 124,11 | 117,12 | 119,97 | -2,52% | 910.215,00 |
| 05.02.2025 | 122,43 | 123,52 | 121,69 | 123,07 | 0,54% | 585.371,00 |
| 04.02.2025 | 120,93 | 123,50 | 120,86 | 122,41 | -0,02% | 591.332,00 |
| 03.02.2025 | 121,36 | 122,83 | 120,24 | 122,43 | 0,28% | 722.818,00 |
| 31.01.2025 | 121,42 | 124,27 | 121,42 | 122,09 | -0,17% | 664.103,00 |
| 30.01.2025 | 122,55 | 123,27 | 121,72 | 122,30 | 0,29% | 378.935,00 |
| 29.01.2025 | 122,81 | 123,63 | 121,63 | 121,95 | 0,28% | 496.278,00 |
| 28.01.2025 | 121,49 | 123,05 | 120,83 | 121,61 | 0,63% | 508.284,00 |
| 27.01.2025 | 120,00 | 121,50 | 119,51 | 120,85 | 1,27% | 337.722,00 |
| 24.01.2025 | 118,41 | 119,99 | 118,21 | 119,34 | 0,82% | 406.596,00 |
| 23.01.2025 | 119,67 | 120,05 | 118,01 | 118,37 | -1,79% | 455.401,00 |
| 22.01.2025 | 120,01 | 121,68 | 117,76 | 120,53 | 0,82% | 624.052,00 |
| 21.01.2025 | 118,55 | 121,10 | 118,55 | 119,55 | 1,06% | 530.541,00 |
| 17.01.2025 | 117,38 | 118,91 | 116,49 | 118,30 | 0,90% | 418.804,00 |
| 16.01.2025 | 115,25 | 117,41 | 115,25 | 117,24 | 0,91% | 351.000,00 |
| 15.01.2025 | 115,49 | 116,54 | 114,54 | 116,18 | 1,89% | 436.981,00 |
| 14.01.2025 | 113,86 | 114,73 | 113,10 | 114,03 | 0,97% | 417.096,00 |
| 13.01.2025 | 111,48 | 113,35 | 111,48 | 112,94 | 0,46% | 527.558,00 |
| 10.01.2025 | 112,85 | 113,47 | 111,43 | 112,42 | -1,49% | 772.562,00 |
| 08.01.2025 | 112,47 | 114,49 | 110,99 | 114,12 | 2,36% | 734.107,00 |
| 07.01.2025 | 111,50 | 113,25 | 110,43 | 111,49 | 0,26% | 570.131,00 |
| 06.01.2025 | 111,61 | 113,89 | 111,00 | 111,20 | -0,28% | 673.759,00 |
| 03.01.2025 | 112,63 | 112,66 | 110,92 | 111,51 | -0,65% | 644.142,00 |
| 02.01.2025 | 111,11 | 113,12 | 110,54 | 112,24 | 0,65% | 749.791,00 |
| 31.12.2024 | 110,89 | 111,58 | 110,36 | 111,52 | 1,43% | 539.019,00 |
| 30.12.2024 | 108,00 | 111,06 | 107,25 | 109,95 | 0,41% | 657.500,00 |
| 27.12.2024 | 109,93 | 110,50 | 108,42 | 109,50 | -1,22% | 355.971,00 |
| 26.12.2024 | 110,69 | 111,17 | 109,04 | 110,85 | 0,14% | 346.226,00 |
| 24.12.2024 | 109,33 | 110,92 | 108,64 | 110,69 | 1,01% | 251.776,00 |
| 23.12.2024 | 108,95 | 109,66 | 108,21 | 109,58 | 0,17% | 682.355,00 |
| 20.12.2024 | 106,00 | 110,24 | 105,46 | 109,39 | 3,29% | 2.626.118,00 |
| 19.12.2024 | 105,05 | 106,64 | 104,06 | 105,91 | 1,42% | 1.062.102,00 |
| 18.12.2024 | 105,72 | 106,43 | 103,88 | 104,43 | -1,28% | 1.212.019,00 |
| 17.12.2024 | 105,60 | 107,24 | 105,24 | 105,78 | -0,94% | 931.674,00 |
| 16.12.2024 | 104,93 | 107,57 | 104,58 | 106,78 | 1,29% | 887.515,00 |
| 13.12.2024 | 104,54 | 105,84 | 103,71 | 105,42 | 0,87% | 697.102,00 |
| 12.12.2024 | 105,72 | 107,18 | 104,24 | 104,51 | -0,53% | 608.240,00 |
| 11.12.2024 | 104,25 | 105,43 | 102,44 | 105,07 | 1,37% | 716.664,00 |
| 10.12.2024 | 104,32 | 104,34 | 100,62 | 103,65 | -0,59% | 670.625,00 |
| 09.12.2024 | 104,20 | 105,87 | 103,00 | 104,26 | -0,48% | 1.040.628,00 |
| 06.12.2024 | 106,63 | 106,63 | 102,99 | 104,76 | -1,74% | 858.981,00 |
| 05.12.2024 | 107,35 | 108,49 | 105,30 | 106,61 | 0,53% | 852.251,00 |
| 04.12.2024 | 109,31 | 109,89 | 100,27 | 106,05 | -3,14% | 1.768.603,00 |
| 03.12.2024 | 110,55 | 110,73 | 108,51 | 109,49 | -0,50% | 576.082,00 |
| 02.12.2024 | 111,38 | 111,92 | 109,38 | 110,04 | -1,08% | 596.506,00 |
| 29.11.2024 | 112,00 | 112,41 | 110,65 | 111,24 | -0,41% | 311.572,00 |
| 27.11.2024 | 111,50 | 112,31 | 110,97 | 111,70 | 0,24% | 364.323,00 |
| 26.11.2024 | 110,85 | 112,25 | 109,82 | 111,43 | 0,04% | 374.989,00 |
| 25.11.2024 | 112,00 | 112,12 | 110,65 | 111,38 | 0,81% | 520.712,00 |
| 22.11.2024 | 108,56 | 111,84 | 108,56 | 110,48 | 1,37% | 582.189,00 |
| 21.11.2024 | 109,62 | 109,79 | 108,21 | 108,99 | 0,21% | 553.500,00 |
| 20.11.2024 | 109,92 | 110,33 | 107,89 | 108,76 | -0,51% | 339.629,00 |
| 19.11.2024 | 108,02 | 109,77 | 107,84 | 109,32 | -0,39% | 424.260,00 |
| 18.11.2024 | 113,16 | 113,16 | 109,50 | 109,75 | 0,50% | 509.115,00 |
| 15.11.2024 | 109,54 | 110,26 | 108,03 | 109,20 | 0,17% | 451.458,00 |
| 14.11.2024 | 110,61 | 110,83 | 108,16 | 109,01 | -0,96% | 415.321,00 |
| 13.11.2024 | 109,96 | 111,34 | 108,75 | 110,07 | -0,25% | 506.052,00 |
| 12.11.2024 | 109,22 | 112,94 | 108,71 | 110,35 | 1,21% | 704.611,00 |
| 11.11.2024 | 110,14 | 112,90 | 108,94 | 109,03 | -0,16% | 583.104,00 |
| 08.11.2024 | 109,50 | 110,35 | 108,64 | 109,20 | 0,55% | 482.521,00 |
| 07.11.2024 | 110,60 | 111,41 | 107,50 | 108,60 | -2,16% | 769.356,00 |
| 06.11.2024 | 109,92 | 112,58 | 109,92 | 111,00 | 6,34% | 815.099,00 |
| 05.11.2024 | 103,38 | 104,55 | 102,02 | 104,38 | 0,86% | 383.571,00 |
| 04.11.2024 | 104,29 | 105,10 | 103,14 | 103,49 | -0,51% | 469.999,00 |
| 01.11.2024 | 105,32 | 106,49 | 103,73 | 104,02 | -1,50% | 580.778,00 |
| 31.10.2024 | 106,21 | 107,27 | 105,59 | 105,60 | -1,31% | 441.793,00 |
| 30.10.2024 | 106,93 | 108,07 | 106,59 | 107,00 | 0,07% | 427.782,00 |
| 29.10.2024 | 105,60 | 107,76 | 105,60 | 106,93 | 1,37% | 586.060,00 |
| 28.10.2024 | 105,84 | 107,47 | 105,22 | 105,48 | 0,31% | 906.924,00 |
| 25.10.2024 | 109,74 | 109,74 | 104,15 | 105,15 | -3,88% | 1.135.956,00 |
| 24.10.2024 | 115,00 | 116,74 | 109,27 | 109,39 | -1,33% | 1.240.694,00 |
| 23.10.2024 | 110,57 | 111,34 | 109,89 | 110,86 | -0,19% | 640.555,00 |
| 22.10.2024 | 109,91 | 111,46 | 109,39 | 111,07 | 0,75% | 468.229,00 |
| 21.10.2024 | 109,49 | 110,46 | 109,02 | 110,24 | 0,47% | 601.952,00 |
| 18.10.2024 | 109,43 | 109,99 | 108,21 | 109,72 | 0,61% | 510.029,00 |
| 17.10.2024 | 111,32 | 111,32 | 108,14 | 109,05 | -1,64% | 692.827,00 |
| 16.10.2024 | 111,01 | 112,70 | 110,15 | 110,87 | 0,06% | 407.173,00 |
| 15.10.2024 | 109,74 | 111,59 | 109,21 | 110,80 | 1,86% | 637.613,00 |
| 14.10.2024 | 107,97 | 109,14 | 107,95 | 108,78 | 0,93% | 408.282,00 |
| 11.10.2024 | 107,74 | 109,72 | 107,56 | 107,78 | 1,27% | 516.030,00 |
| 10.10.2024 | 107,20 | 107,96 | 105,72 | 106,43 | -0,72% | 366.768,00 |
| 09.10.2024 | 105,50 | 107,67 | 104,69 | 107,20 | 2,92% | 533.592,00 |
| 08.10.2024 | 104,44 | 104,71 | 103,63 | 104,16 | 0,65% | 369.485,00 |
| 07.10.2024 | 106,02 | 106,26 | 103,40 | 103,49 | -2,84% | 512.613,00 |
| 04.10.2024 | 105,50 | 106,82 | 105,29 | 106,52 | 1,59% | 466.237,00 |
| 03.10.2024 | 104,20 | 104,92 | 103,20 | 104,85 | -0,33% | 488.778,00 |
| 02.10.2024 | 105,00 | 105,80 | 104,54 | 105,20 | 1,44% | 579.373,00 |
| 01.10.2024 | 105,75 | 105,75 | 103,54 | 103,71 | -2,08% | 712.227,00 |
| 30.09.2024 | 104,01 | 106,66 | 103,39 | 105,91 | 1,45% | 916.403,00 |
| 27.09.2024 | 109,59 | 109,59 | 103,02 | 104,40 | -4,74% | 1.351.217,00 |