75,850$
0,41%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 75,25 | 76,98 | 73,78 | 75,75 | 0,28% | 5.993.318,00 |
| 25.04.2024 | 77,30 | 78,60 | 74,00 | 75,54 | -3,89% | 4.153.332,00 |
| 24.04.2024 | 76,23 | 82,48 | 75,85 | 78,60 | 3,75% | 6.383.131,00 |
| 23.04.2024 | 67,50 | 76,87 | 66,25 | 75,76 | 14,11% | 9.339.878,00 |
| 22.04.2024 | 68,03 | 69,96 | 66,32 | 66,39 | -0,52% | 3.946.305,00 |
| 19.04.2024 | 65,46 | 67,66 | 64,50 | 66,74 | 2,68% | 3.216.779,00 |
| 18.04.2024 | 63,27 | 69,42 | 63,27 | 65,00 | 2,80% | 5.257.744,00 |
| 17.04.2024 | 60,16 | 64,36 | 60,16 | 63,23 | 5,44% | 5.116.409,00 |
| 16.04.2024 | 55,61 | 60,88 | 54,66 | 59,97 | 7,45% | 5.198.803,00 |
| 15.04.2024 | 59,06 | 60,98 | 55,51 | 55,81 | -5,55% | 6.596.989,00 |
| 12.04.2024 | 59,75 | 61,45 | 52,17 | 59,09 | 20,17% | 25.735.285,00 |
| 11.04.2024 | 98,48 | 98,58 | 38,95 | 49,17 | -53,14% | 35.202.552,00 |
| 10.04.2024 | 107,11 | 107,62 | 104,59 | 104,93 | -2,49% | 1.783.719,00 |
| 09.04.2024 | 108,35 | 108,89 | 107,27 | 107,61 | -0,22% | 1.309.061,00 |
| 08.04.2024 | 108,32 | 108,38 | 106,02 | 107,85 | -0,55% | 1.701.929,00 |
| 05.04.2024 | 110,05 | 110,05 | 108,37 | 108,45 | -1,51% | 1.252.011,00 |
| 04.04.2024 | 111,20 | 112,24 | 109,36 | 110,11 | -0,71% | 1.441.341,00 |
| 03.04.2024 | 111,59 | 112,63 | 108,42 | 110,90 | -0,66% | 2.652.048,00 |
| 02.04.2024 | 114,39 | 114,63 | 111,55 | 111,64 | -2,18% | 1.718.743,00 |
| 01.04.2024 | 116,03 | 116,03 | 114,10 | 114,13 | -1,92% | 799.946,00 |
| 28.03.2024 | 116,91 | 117,25 | 115,70 | 116,37 | -0,20% | 1.033.765,00 |
| 27.03.2024 | 116,31 | 117,04 | 115,49 | 116,60 | 0,10% | 1.234.230,00 |
| 26.03.2024 | 116,24 | 117,45 | 116,03 | 116,48 | 0,05% | 1.064.612,00 |
| 25.03.2024 | 115,47 | 117,20 | 115,47 | 116,42 | 0,82% | 926.016,00 |
| 22.03.2024 | 116,24 | 117,22 | 115,37 | 115,47 | -0,32% | 1.215.791,00 |
| 21.03.2024 | 117,95 | 117,96 | 115,00 | 115,84 | -1,74% | 1.157.057,00 |
| 20.03.2024 | 117,55 | 118,63 | 117,55 | 117,89 | -0,05% | 831.375,00 |
| 19.03.2024 | 116,94 | 118,57 | 116,63 | 117,95 | 1,14% | 1.152.888,00 |
| 18.03.2024 | 116,43 | 117,79 | 115,53 | 116,62 | 0,51% | 961.735,00 |
| 15.03.2024 | 114,32 | 117,28 | 114,32 | 116,03 | 0,03% | 2.247.721,00 |
| 14.03.2024 | 119,00 | 120,95 | 113,83 | 115,99 | -2,59% | 1.628.029,00 |
| 13.03.2024 | 124,50 | 124,72 | 117,64 | 119,08 | -4,24% | 1.923.863,00 |
| 12.03.2024 | 123,93 | 124,80 | 123,47 | 124,35 | 0,37% | 621.150,00 |
| 11.03.2024 | 123,19 | 124,65 | 123,00 | 123,89 | 0,22% | 825.182,00 |
| 08.03.2024 | 127,13 | 127,81 | 123,08 | 123,62 | -2,81% | 1.238.386,00 |
| 07.03.2024 | 128,00 | 128,61 | 127,17 | 127,19 | -0,71% | 554.395,00 |
| 06.03.2024 | 126,75 | 128,18 | 126,00 | 128,10 | 1,42% | 446.904,00 |
| 05.03.2024 | 125,87 | 127,65 | 125,87 | 126,31 | 0,01% | 350.693,00 |
| 04.03.2024 | 125,77 | 127,01 | 125,58 | 126,30 | 0,10% | 357.504,00 |
| 01.03.2024 | 126,87 | 127,37 | 125,69 | 126,17 | -0,60% | 363.511,00 |
| 29.02.2024 | 128,73 | 129,05 | 126,37 | 126,93 | -1,14% | 701.516,00 |
| 28.02.2024 | 128,00 | 129,18 | 128,00 | 128,40 | 0,16% | 419.588,00 |
| 27.02.2024 | 126,92 | 128,28 | 126,55 | 128,20 | 0,87% | 415.045,00 |
| 26.02.2024 | 126,48 | 127,34 | 126,28 | 127,09 | 0,15% | 465.481,00 |
| 23.02.2024 | 126,70 | 127,72 | 126,45 | 126,90 | -0,36% | 460.647,00 |
| 22.02.2024 | 127,12 | 132,00 | 126,31 | 127,36 | 0,61% | 535.120,00 |
| 21.02.2024 | 126,25 | 126,62 | 125,57 | 126,59 | 0,59% | 403.166,00 |
| 20.02.2024 | 125,08 | 126,79 | 124,94 | 125,85 | 0,25% | 505.791,00 |
| 16.02.2024 | 125,60 | 126,64 | 125,21 | 125,53 | -0,22% | 524.284,00 |
| 15.02.2024 | 125,70 | 126,68 | 125,64 | 125,81 | 0,37% | 634.833,00 |
| 14.02.2024 | 125,78 | 126,43 | 125,16 | 125,35 | -0,10% | 661.155,00 |
| 13.02.2024 | 126,58 | 127,30 | 124,54 | 125,47 | -0,68% | 668.319,00 |
| 12.02.2024 | 125,98 | 127,36 | 125,77 | 126,33 | 0,31% | 514.158,00 |
| 09.02.2024 | 124,60 | 125,98 | 123,99 | 125,94 | 0,79% | 616.668,00 |
| 08.02.2024 | 123,52 | 125,11 | 122,48 | 124,95 | 2,02% | 793.988,00 |
| 07.02.2024 | 121,56 | 122,68 | 121,56 | 122,47 | 1,06% | 673.868,00 |
| 06.02.2024 | 119,87 | 121,45 | 119,44 | 121,19 | 0,76% | 393.957,00 |
| 05.02.2024 | 120,27 | 120,95 | 119,58 | 120,27 | -0,49% | 549.061,00 |
| 02.02.2024 | 120,92 | 121,37 | 120,03 | 120,86 | 0,67% | 448.193,00 |
| 01.02.2024 | 121,65 | 122,23 | 118,27 | 120,05 | -2,26% | 589.130,00 |
| 31.01.2024 | 124,84 | 125,18 | 122,72 | 122,82 | -1,24% | 548.474,00 |
| 30.01.2024 | 123,02 | 124,56 | 122,76 | 124,36 | 1,11% | 383.112,00 |
| 29.01.2024 | 123,20 | 123,43 | 122,24 | 122,99 | -0,62% | 359.585,00 |
| 26.01.2024 | 123,75 | 124,20 | 123,35 | 123,76 | 0,21% | 609.753,00 |
| 25.01.2024 | 122,50 | 123,52 | 122,01 | 123,50 | 1,20% | 413.006,00 |
| 24.01.2024 | 122,74 | 123,02 | 121,85 | 122,04 | -0,20% | 444.344,00 |
| 23.01.2024 | 122,68 | 123,14 | 122,08 | 122,29 | -0,33% | 370.326,00 |
| 22.01.2024 | 122,06 | 123,15 | 122,06 | 122,70 | 0,73% | 288.375,00 |
| 19.01.2024 | 121,54 | 121,93 | 120,43 | 121,81 | 0,89% | 421.200,00 |
| 18.01.2024 | 119,64 | 120,87 | 119,28 | 120,73 | 0,63% | 344.592,00 |
| 17.01.2024 | 119,65 | 121,32 | 119,58 | 119,98 | -0,02% | 500.551,00 |
| 16.01.2024 | 119,90 | 120,47 | 119,43 | 120,00 | -0,17% | 566.505,00 |
| 12.01.2024 | 120,10 | 120,52 | 119,29 | 120,20 | 0,26% | 335.481,00 |
| 11.01.2024 | 120,01 | 120,23 | 119,10 | 119,89 | -0,51% | 725.426,00 |
| 10.01.2024 | 119,11 | 120,55 | 118,79 | 120,50 | 1,14% | 428.148,00 |
| 09.01.2024 | 120,84 | 120,84 | 118,75 | 119,14 | -1,70% | 526.742,00 |
| 08.01.2024 | 122,69 | 122,79 | 120,10 | 121,20 | -0,88% | 552.464,00 |
| 05.01.2024 | 122,65 | 123,03 | 121,75 | 122,28 | 0,05% | 493.520,00 |
| 04.01.2024 | 121,73 | 122,76 | 121,73 | 122,22 | 0,44% | 516.994,00 |
| 03.01.2024 | 121,99 | 122,83 | 121,49 | 121,68 | -0,31% | 772.171,00 |
| 02.01.2024 | 121,97 | 122,50 | 121,58 | 122,06 | 0,28% | 660.678,00 |
| 29.12.2023 | 121,72 | 122,07 | 121,16 | 121,72 | 0,01% | 425.221,00 |
| 28.12.2023 | 120,36 | 121,88 | 120,03 | 121,71 | 0,30% | 290.218,00 |
| 27.12.2023 | 121,16 | 121,80 | 121,03 | 121,35 | -0,18% | 389.590,00 |
| 26.12.2023 | 121,34 | 122,03 | 121,10 | 121,57 | -0,02% | 382.698,00 |
| 22.12.2023 | 122,27 | 122,32 | 121,35 | 121,59 | -0,07% | 321.412,00 |
| 21.12.2023 | 121,13 | 122,07 | 120,53 | 121,67 | 0,44% | 397.680,00 |
| 20.12.2023 | 122,97 | 123,24 | 121,08 | 121,14 | -1,91% | 535.272,00 |
| 19.12.2023 | 123,08 | 123,79 | 123,08 | 123,50 | 0,32% | 449.113,00 |
| 18.12.2023 | 122,80 | 123,27 | 122,09 | 123,10 | 0,95% | 550.960,00 |
| 15.12.2023 | 121,85 | 122,63 | 121,17 | 121,94 | -0,57% | 1.491.265,00 |
| 14.12.2023 | 124,49 | 124,49 | 122,00 | 122,64 | -0,98% | 1.252.679,00 |
| 13.12.2023 | 124,31 | 124,67 | 123,54 | 123,85 | -0,59% | 673.300,00 |
| 12.12.2023 | 123,51 | 124,71 | 123,30 | 124,58 | 0,96% | 426.925,00 |
| 11.12.2023 | 122,85 | 123,79 | 122,51 | 123,40 | 0,85% | 608.841,00 |
| 08.12.2023 | 122,41 | 122,83 | 122,04 | 122,36 | 0,09% | 488.693,00 |
| 07.12.2023 | 123,37 | 123,52 | 121,64 | 122,25 | -0,71% | 1.096.667,00 |
| 06.12.2023 | 124,52 | 124,81 | 122,83 | 123,12 | -0,65% | 550.102,00 |
| 05.12.2023 | 124,36 | 124,75 | 123,53 | 123,93 | -0,51% | 383.650,00 |
| 04.12.2023 | 123,03 | 125,02 | 122,73 | 124,57 | 1,00% | 508.238,00 |