122,570$
-1,09%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 123,46 | 123,64 | 121,93 | 122,57 | -1,09% | 9.719,00 |
| 24.04.2025 | 122,24 | 124,72 | 121,54 | 123,92 | 0,92% | 565.656,00 |
| 23.04.2025 | 123,28 | 126,01 | 122,18 | 122,79 | 0,91% | 428.514,00 |
| 22.04.2025 | 118,78 | 121,68 | 118,78 | 121,68 | 3,85% | 426.123,00 |
| 21.04.2025 | 120,21 | 121,00 | 115,87 | 117,17 | -3,36% | 737.165,00 |
| 17.04.2025 | 121,64 | 122,71 | 120,28 | 121,25 | 0,02% | 563.075,00 |
| 16.04.2025 | 123,08 | 123,39 | 120,14 | 121,22 | -1,28% | 529.242,00 |
| 15.04.2025 | 122,40 | 123,78 | 121,56 | 122,79 | 1,29% | 456.044,00 |
| 14.04.2025 | 121,90 | 123,26 | 120,27 | 121,23 | 1,45% | 498.462,00 |
| 11.04.2025 | 118,29 | 120,25 | 115,87 | 119,50 | 0,76% | 534.995,00 |
| 10.04.2025 | 120,39 | 121,00 | 115,08 | 118,60 | -3,29% | 746.810,00 |
| 09.04.2025 | 111,91 | 123,04 | 110,75 | 122,63 | 8,24% | 1.146.040,00 |
| 08.04.2025 | 119,19 | 119,64 | 112,23 | 113,29 | -0,91% | 854.683,00 |
| 07.04.2025 | 114,00 | 120,17 | 109,38 | 114,33 | -2,47% | 1.288.145,00 |
| 04.04.2025 | 123,63 | 124,25 | 114,38 | 117,22 | -8,07% | 1.263.316,00 |
| 03.04.2025 | 126,19 | 129,97 | 126,02 | 127,51 | -4,19% | 796.896,00 |
| 02.04.2025 | 130,99 | 133,76 | 130,81 | 133,09 | 0,73% | 604.872,00 |
| 01.04.2025 | 131,10 | 133,31 | 130,62 | 132,13 | 0,31% | 644.533,00 |
| 31.03.2025 | 129,60 | 132,50 | 129,44 | 131,72 | 1,50% | 607.035,00 |
| 28.03.2025 | 131,54 | 131,98 | 128,59 | 129,77 | -1,26% | 422.841,00 |
| 27.03.2025 | 131,13 | 131,92 | 129,67 | 131,42 | 0,68% | 557.865,00 |
| 26.03.2025 | 130,30 | 131,91 | 129,37 | 130,53 | 0,48% | 617.897,00 |
| 25.03.2025 | 130,02 | 130,79 | 128,67 | 129,90 | 0,08% | 719.037,00 |
| 24.03.2025 | 127,74 | 130,17 | 127,39 | 129,79 | 2,33% | 789.942,00 |
| 21.03.2025 | 127,63 | 128,84 | 126,04 | 126,83 | -1,38% | 1.735.132,00 |
| 20.03.2025 | 126,50 | 128,80 | 126,03 | 128,60 | 0,94% | 605.965,00 |
| 19.03.2025 | 126,97 | 128,43 | 125,92 | 127,40 | 0,34% | 657.532,00 |
| 18.03.2025 | 127,65 | 128,48 | 125,92 | 126,97 | -0,51% | 563.798,00 |
| 17.03.2025 | 124,76 | 128,01 | 124,50 | 127,62 | 1,76% | 593.119,00 |
| 14.03.2025 | 123,38 | 125,61 | 122,30 | 125,41 | 2,84% | 746.408,00 |
| 13.03.2025 | 122,79 | 124,33 | 121,84 | 121,95 | -0,33% | 530.695,00 |
| 12.03.2025 | 125,39 | 125,81 | 121,11 | 122,35 | -1,78% | 660.639,00 |
| 11.03.2025 | 123,24 | 125,21 | 121,75 | 124,57 | 1,62% | 886.724,00 |
| 10.03.2025 | 124,10 | 125,26 | 121,81 | 122,58 | -2,32% | 668.797,00 |
| 07.03.2025 | 124,19 | 126,27 | 123,12 | 125,49 | 0,85% | 753.449,00 |
| 06.03.2025 | 125,11 | 126,14 | 123,02 | 124,43 | -1,42% | 462.987,00 |
| 05.03.2025 | 124,54 | 126,93 | 124,14 | 126,22 | 1,67% | 604.749,00 |
| 04.03.2025 | 127,04 | 127,58 | 123,85 | 124,15 | -3,45% | 928.174,00 |
| 03.03.2025 | 127,97 | 131,39 | 127,42 | 128,59 | 0,91% | 872.134,00 |
| 28.02.2025 | 125,00 | 127,82 | 124,29 | 127,43 | 2,62% | 1.006.499,00 |
| 27.02.2025 | 122,52 | 124,94 | 122,52 | 124,18 | 1,85% | 573.216,00 |
| 26.02.2025 | 123,05 | 124,65 | 121,80 | 121,93 | -1,26% | 666.510,00 |
| 25.02.2025 | 122,55 | 124,36 | 122,09 | 123,48 | 0,62% | 552.149,00 |
| 24.02.2025 | 123,06 | 123,53 | 121,74 | 122,72 | 0,11% | 518.193,00 |
| 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 |