140,950$
-1,41%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 142,07 | 142,45 | 139,08 | 140,98 | -1,39% | 862.978,00 |
| 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 |
| 22.09.2025 | 144,97 | 145,68 | 143,93 | 145,25 | -0,12% | 609.173,00 |
| 19.09.2025 | 143,95 | 146,18 | 142,67 | 145,43 | 1,25% | 1.416.171,00 |
| 18.09.2025 | 142,33 | 144,51 | 142,29 | 143,63 | 0,58% | 622.307,00 |
| 17.09.2025 | 140,75 | 143,82 | 140,75 | 142,80 | 1,38% | 454.719,00 |
| 16.09.2025 | 141,51 | 142,50 | 140,44 | 140,86 | -1,10% | 525.350,00 |
| 15.09.2025 | 142,15 | 143,64 | 141,61 | 142,43 | 0,11% | 500.927,00 |
| 12.09.2025 | 142,52 | 143,68 | 141,60 | 142,27 | -0,15% | 400.575,00 |
| 11.09.2025 | 139,42 | 142,94 | 139,31 | 142,49 | 2,50% | 416.372,00 |
| 10.09.2025 | 140,11 | 140,55 | 138,60 | 139,02 | -1,03% | 580.519,00 |
| 09.09.2025 | 140,70 | 141,17 | 139,11 | 140,46 | 0,06% | 378.954,00 |
| 08.09.2025 | 139,54 | 140,60 | 138,15 | 140,37 | 0,40% | 372.628,00 |
| 05.09.2025 | 141,26 | 141,50 | 138,44 | 139,81 | -1,16% | 343.735,00 |
| 04.09.2025 | 141,08 | 141,89 | 140,69 | 141,45 | 0,63% | 390.682,00 |
| 03.09.2025 | 139,80 | 140,90 | 139,27 | 140,57 | 0,44% | 423.393,00 |
| 02.09.2025 | 139,26 | 140,82 | 137,90 | 139,95 | 0,00% | 503.509,00 |
| 29.08.2025 | 140,42 | 141,80 | 139,84 | 139,95 | -0,36% | 448.689,00 |
| 28.08.2025 | 141,26 | 141,26 | 139,50 | 140,46 | -0,02% | 407.883,00 |
| 27.08.2025 | 139,22 | 142,13 | 138,91 | 140,49 | 0,57% | 402.625,00 |
| 26.08.2025 | 139,18 | 139,83 | 137,90 | 139,69 | 0,22% | 538.195,00 |
| 25.08.2025 | 141,53 | 141,53 | 139,28 | 139,39 | -1,31% | 476.919,00 |
| 22.08.2025 | 140,17 | 141,79 | 139,79 | 141,24 | 1,16% | 491.108,00 |
| 21.08.2025 | 138,77 | 140,41 | 138,77 | 139,62 | 0,37% | 381.880,00 |
| 20.08.2025 | 137,19 | 139,37 | 136,94 | 139,10 | 1,70% | 534.540,00 |
| 19.08.2025 | 135,66 | 137,23 | 135,45 | 136,77 | 0,57% | 485.504,00 |
| 18.08.2025 | 135,30 | 136,25 | 134,78 | 135,99 | 0,41% | 456.702,00 |
| 15.08.2025 | 139,24 | 139,24 | 135,02 | 135,43 | -2,26% | 659.429,00 |
| 14.08.2025 | 139,27 | 139,55 | 137,13 | 138,56 | -0,32% | 670.281,00 |
| 13.08.2025 | 139,24 | 140,24 | 137,46 | 139,00 | -0,53% | 699.827,00 |
| 12.08.2025 | 139,74 | 140,26 | 138,21 | 139,74 | 0,50% | 622.593,00 |
| 11.08.2025 | 140,51 | 141,24 | 138,81 | 139,05 | -1,07% | 884.113,00 |
| 08.08.2025 | 141,24 | 142,00 | 140,38 | 140,55 | 0,04% | 701.237,00 |
| 07.08.2025 | 141,45 | 142,21 | 139,85 | 140,50 | -0,52% | 689.475,00 |
| 06.08.2025 | 139,15 | 142,07 | 138,96 | 141,23 | 1,23% | 751.782,00 |
| 05.08.2025 | 141,57 | 141,67 | 139,43 | 139,51 | 0,12% | 834.737,00 |
| 04.08.2025 | 138,37 | 139,45 | 137,19 | 139,34 | 1,53% | 482.128,00 |
| 01.08.2025 | 139,58 | 139,58 | 135,31 | 137,24 | -2,30% | 756.646,00 |
| 31.07.2025 | 142,34 | 144,00 | 139,95 | 140,47 | -0,41% | 617.847,00 |
| 30.07.2025 | 142,63 | 143,15 | 140,27 | 141,05 | -1,55% | 820.770,00 |
| 29.07.2025 | 138,40 | 143,84 | 136,75 | 143,27 | 6,79% | 1.749.256,00 |
| 28.07.2025 | 134,33 | 135,23 | 133,23 | 134,16 | -0,72% | 715.081,00 |
| 25.07.2025 | 133,91 | 138,41 | 133,28 | 135,13 | 2,74% | 1.363.188,00 |
| 24.07.2025 | 124,81 | 132,81 | 123,00 | 131,52 | 5,38% | 1.533.221,00 |
| 23.07.2025 | 123,31 | 125,18 | 122,48 | 124,81 | 1,61% | 741.486,00 |
| 22.07.2025 | 120,25 | 123,04 | 120,05 | 122,83 | 2,11% | 440.548,00 |
| 21.07.2025 | 121,63 | 122,47 | 120,16 | 120,29 | -1,47% | 505.879,00 |
| 18.07.2025 | 121,73 | 122,38 | 120,83 | 122,09 | 0,40% | 591.766,00 |
| 17.07.2025 | 119,82 | 121,84 | 119,16 | 121,60 | 1,42% | 541.683,00 |
| 16.07.2025 | 118,15 | 120,05 | 117,96 | 119,90 | 1,83% | 404.517,00 |
| 15.07.2025 | 120,52 | 120,96 | 117,74 | 117,74 | -2,44% | 443.042,00 |
| 14.07.2025 | 117,68 | 120,79 | 117,30 | 120,69 | 2,17% | 457.207,00 |
| 11.07.2025 | 118,28 | 119,09 | 117,46 | 118,13 | -0,84% | 496.967,00 |
| 10.07.2025 | 117,73 | 119,18 | 116,73 | 119,13 | 1,30% | 777.617,00 |
| 09.07.2025 | 121,57 | 121,77 | 117,37 | 117,60 | -2,88% | 945.818,00 |
| 08.07.2025 | 121,11 | 121,78 | 120,11 | 121,09 | -0,10% | 931.711,00 |
| 07.07.2025 | 121,29 | 122,28 | 120,53 | 121,21 | 0,01% | 957.257,00 |
| 03.07.2025 | 121,27 | 121,92 | 120,67 | 121,20 | 0,76% | 564.077,00 |
| 02.07.2025 | 124,88 | 125,19 | 119,94 | 120,29 | -3,69% | 1.005.302,00 |
| 01.07.2025 | 124,76 | 125,19 | 123,78 | 124,90 | 0,49% | 507.053,00 |
| 30.06.2025 | 123,79 | 124,56 | 123,39 | 124,29 | 0,32% | 503.194,00 |
| 27.06.2025 | 123,16 | 124,33 | 122,57 | 123,89 | 0,69% | 652.075,00 |
| 26.06.2025 | 121,39 | 123,23 | 121,39 | 123,04 | 1,33% | 386.528,00 |
| 25.06.2025 | 122,33 | 122,61 | 121,18 | 121,42 | -1,21% | 345.703,00 |
| 24.06.2025 | 122,24 | 123,69 | 121,84 | 122,91 | 0,66% | 454.760,00 |
| 23.06.2025 | 120,79 | 122,17 | 119,67 | 122,11 | 1,26% | 520.273,00 |
| 20.06.2025 | 120,18 | 121,21 | 119,65 | 120,59 | 0,74% | 888.981,00 |
| 18.06.2025 | 119,70 | 120,97 | 119,50 | 119,71 | 0,25% | 538.369,00 |
| 17.06.2025 | 119,94 | 120,27 | 118,34 | 119,41 | -1,01% | 552.053,00 |
| 16.06.2025 | 120,12 | 121,13 | 119,90 | 120,63 | 0,70% | 556.427,00 |
| 13.06.2025 | 120,16 | 120,93 | 119,34 | 119,79 | -0,81% | 485.391,00 |
| 12.06.2025 | 118,99 | 120,95 | 118,55 | 120,77 | 0,83% | 341.969,00 |
| 11.06.2025 | 120,01 | 120,78 | 119,46 | 119,78 | -0,26% | 403.283,00 |
| 10.06.2025 | 120,15 | 120,82 | 119,61 | 120,09 | -0,47% | 408.943,00 |
| 09.06.2025 | 121,97 | 122,12 | 118,75 | 120,66 | -0,85% | 385.535,00 |
| 06.06.2025 | 121,19 | 121,79 | 120,36 | 121,70 | 1,61% | 336.225,00 |
| 05.06.2025 | 121,07 | 121,07 | 119,26 | 119,77 | -0,43% | 477.529,00 |
| 04.06.2025 | 122,35 | 123,20 | 120,23 | 120,29 | -2,04% | 424.446,00 |
| 03.06.2025 | 121,88 | 123,64 | 120,56 | 122,80 | 0,46% | 479.625,00 |
| 02.06.2025 | 121,28 | 122,29 | 119,86 | 122,24 | 0,30% | 483.336,00 |
| 30.05.2025 | 120,72 | 122,23 | 120,69 | 121,87 | 0,74% | 616.736,00 |
| 29.05.2025 | 120,17 | 121,18 | 119,67 | 120,97 | 0,77% | 568.200,00 |
| 28.05.2025 | 121,94 | 123,03 | 119,94 | 120,05 | -1,81% | 578.452,00 |
| 27.05.2025 | 120,55 | 122,35 | 119,32 | 122,26 | 2,39% | 556.313,00 |
| 23.05.2025 | 118,55 | 120,14 | 118,41 | 119,41 | -0,13% | 385.967,00 |
| 22.05.2025 | 119,99 | 121,01 | 118,82 | 119,56 | -0,53% | 522.944,00 |
| 21.05.2025 | 122,10 | 122,39 | 120,03 | 120,20 | -1,63% | 887.652,00 |
| 20.05.2025 | 121,83 | 122,82 | 121,82 | 122,19 | -0,02% | 451.098,00 |
| 19.05.2025 | 121,35 | 122,74 | 121,04 | 122,21 | 0,11% | 553.943,00 |
| 16.05.2025 | 120,40 | 122,15 | 120,40 | 122,07 | 1,24% | 706.010,00 |
| 15.05.2025 | 119,10 | 121,12 | 118,91 | 120,57 | 1,08% | 614.464,00 |
| 14.05.2025 | 120,10 | 120,33 | 117,60 | 119,28 | -0,67% | 959.646,00 |
| 13.05.2025 | 121,18 | 121,69 | 119,99 | 120,09 | -0,52% | 746.738,00 |
| 12.05.2025 | 124,22 | 124,22 | 119,93 | 120,72 | -1,00% | 560.575,00 |
| 09.05.2025 | 121,59 | 122,54 | 121,28 | 121,94 | 0,59% | 436.110,00 |