103,960$
0,45%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 102,70 | 104,19 | 102,30 | 103,98 | 0,47% | 23.590,00 |
| 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 |
| 26.09.2024 | 108,84 | 109,72 | 108,57 | 109,60 | 1,10% | 611.728,00 |
| 25.09.2024 | 108,30 | 109,20 | 107,74 | 108,41 | 0,27% | 685.674,00 |
| 24.09.2024 | 107,44 | 108,61 | 107,06 | 108,12 | 0,40% | 648.864,00 |
| 23.09.2024 | 106,75 | 108,26 | 106,31 | 107,69 | 1,35% | 747.262,00 |
| 20.09.2024 | 106,82 | 107,92 | 106,23 | 106,26 | -0,92% | 2.836.838,00 |
| 19.09.2024 | 107,65 | 108,70 | 105,99 | 107,25 | 0,56% | 718.181,00 |
| 18.09.2024 | 106,16 | 108,00 | 105,94 | 106,65 | 0,44% | 813.031,00 |
| 17.09.2024 | 106,47 | 107,11 | 105,96 | 106,18 | -0,02% | 887.555,00 |
| 16.09.2024 | 104,58 | 107,10 | 104,46 | 106,20 | 2,31% | 785.243,00 |
| 13.09.2024 | 102,99 | 103,83 | 102,40 | 103,80 | 1,49% | 850.920,00 |
| 12.09.2024 | 101,20 | 102,46 | 100,21 | 102,28 | 0,93% | 836.384,00 |
| 11.09.2024 | 101,89 | 102,25 | 99,04 | 101,34 | -0,85% | 765.859,00 |
| 10.09.2024 | 103,54 | 103,54 | 101,82 | 102,21 | -1,11% | 826.657,00 |
| 09.09.2024 | 102,79 | 104,25 | 101,88 | 103,36 | 0,80% | 820.753,00 |
| 06.09.2024 | 104,52 | 105,27 | 102,04 | 102,54 | -1,95% | 1.173.984,00 |
| 05.09.2024 | 106,46 | 106,46 | 104,21 | 104,58 | -0,92% | 744.821,00 |
| 04.09.2024 | 105,10 | 107,14 | 104,68 | 105,55 | 0,35% | 798.608,00 |
| 03.09.2024 | 104,57 | 105,60 | 103,70 | 105,18 | 0,12% | 1.121.740,00 |
| 30.08.2024 | 105,55 | 105,72 | 104,23 | 105,05 | -0,16% | 965.933,00 |
| 29.08.2024 | 104,04 | 105,66 | 103,54 | 105,22 | 1,62% | 829.485,00 |
| 28.08.2024 | 101,97 | 103,74 | 101,42 | 103,54 | 1,62% | 801.077,00 |
| 27.08.2024 | 103,47 | 103,55 | 101,57 | 101,89 | -0,27% | 858.790,00 |
| 26.08.2024 | 101,26 | 103,31 | 101,07 | 102,17 | 1,32% | 981.459,00 |
| 23.08.2024 | 99,63 | 101,98 | 99,57 | 100,84 | 1,91% | 897.905,00 |
| 22.08.2024 | 97,63 | 99,27 | 97,48 | 98,95 | 1,46% | 726.311,00 |
| 21.08.2024 | 97,55 | 98,11 | 97,24 | 97,53 | 0,27% | 633.401,00 |
| 20.08.2024 | 97,80 | 98,12 | 97,13 | 97,27 | -0,89% | 675.722,00 |
| 19.08.2024 | 96,73 | 98,54 | 96,73 | 98,14 | 1,29% | 795.462,00 |
| 16.08.2024 | 96,11 | 97,42 | 96,11 | 96,89 | 0,97% | 1.010.742,00 |
| 15.08.2024 | 95,26 | 97,25 | 95,09 | 95,96 | 2,12% | 1.120.597,00 |
| 14.08.2024 | 93,45 | 95,47 | 93,09 | 93,97 | 0,85% | 947.825,00 |
| 13.08.2024 | 91,80 | 93,32 | 91,68 | 93,18 | 1,84% | 829.560,00 |
| 12.08.2024 | 92,49 | 93,12 | 91,26 | 91,50 | -0,57% | 683.923,00 |
| 09.08.2024 | 91,53 | 93,34 | 91,16 | 92,02 | 0,78% | 851.677,00 |
| 08.08.2024 | 89,13 | 91,42 | 89,13 | 91,31 | 2,81% | 776.678,00 |
| 07.08.2024 | 89,73 | 91,50 | 88,75 | 88,81 | -0,19% | 772.220,00 |
| 06.08.2024 | 88,76 | 89,76 | 87,88 | 88,98 | 0,39% | 753.298,00 |
| 05.08.2024 | 88,70 | 89,30 | 86,10 | 88,63 | -2,51% | 966.237,00 |
| 02.08.2024 | 91,44 | 91,52 | 89,30 | 90,91 | -2,19% | 937.317,00 |
| 01.08.2024 | 93,40 | 94,76 | 92,33 | 92,95 | 0,23% | 722.051,00 |
| 31.07.2024 | 94,19 | 94,59 | 92,74 | 92,74 | -1,82% | 812.076,00 |
| 30.07.2024 | 92,36 | 94,82 | 92,25 | 94,46 | 2,60% | 1.089.332,00 |
| 29.07.2024 | 91,35 | 93,63 | 91,35 | 92,07 | 1,52% | 994.182,00 |
| 26.07.2024 | 90,31 | 90,83 | 89,17 | 90,69 | 1,81% | 998.446,00 |
| 25.07.2024 | 94,01 | 94,01 | 87,59 | 89,08 | 0,91% | 1.205.794,00 |
| 24.07.2024 | 89,69 | 90,38 | 88,17 | 88,28 | -1,43% | 933.179,00 |
| 23.07.2024 | 88,75 | 90,11 | 88,75 | 89,56 | 0,65% | 576.107,00 |
| 22.07.2024 | 90,15 | 91,08 | 88,76 | 88,98 | 0,82% | 1.207.564,00 |
| 19.07.2024 | 88,23 | 89,20 | 87,33 | 88,26 | 0,07% | 639.441,00 |
| 18.07.2024 | 88,86 | 90,82 | 88,12 | 88,20 | -0,82% | 943.269,00 |
| 17.07.2024 | 88,61 | 90,20 | 88,44 | 88,93 | 0,47% | 1.353.982,00 |
| 16.07.2024 | 87,11 | 89,21 | 87,11 | 88,51 | 1,96% | 1.074.142,00 |
| 15.07.2024 | 86,02 | 87,44 | 85,86 | 86,81 | 0,89% | 542.727,00 |
| 12.07.2024 | 85,82 | 86,78 | 85,15 | 86,04 | 0,95% | 636.365,00 |
| 11.07.2024 | 83,49 | 85,80 | 83,38 | 85,23 | 2,53% | 732.877,00 |
| 10.07.2024 | 82,04 | 83,32 | 81,64 | 83,13 | 1,49% | 701.053,00 |
| 09.07.2024 | 81,06 | 82,63 | 80,36 | 81,91 | 1,22% | 618.315,00 |
| 08.07.2024 | 81,93 | 82,39 | 80,58 | 80,92 | -0,69% | 661.838,00 |
| 05.07.2024 | 81,62 | 82,41 | 80,50 | 81,48 | -1,16% | 1.661.615,00 |
| 03.07.2024 | 83,40 | 84,29 | 82,33 | 82,44 | -0,77% | 658.457,00 |
| 02.07.2024 | 82,54 | 83,47 | 82,54 | 83,08 | 0,30% | 914.132,00 |
| 01.07.2024 | 83,10 | 84,46 | 82,75 | 82,83 | 0,67% | 900.153,00 |
| 28.06.2024 | 82,65 | 83,65 | 81,77 | 82,28 | 0,05% | 2.087.413,00 |
| 27.06.2024 | 82,82 | 83,01 | 81,25 | 82,24 | -1,17% | 923.532,00 |
| 26.06.2024 | 83,04 | 83,26 | 81,64 | 83,21 | -0,36% | 674.637,00 |
| 25.06.2024 | 83,40 | 84,04 | 82,87 | 83,51 | -0,22% | 1.302.559,00 |
| 24.06.2024 | 83,29 | 84,65 | 83,29 | 83,69 | 0,76% | 1.312.291,00 |
| 21.06.2024 | 82,24 | 84,10 | 81,89 | 83,06 | 0,59% | 3.054.585,00 |
| 20.06.2024 | 80,39 | 82,97 | 80,01 | 82,57 | 2,70% | 1.250.339,00 |
| 18.06.2024 | 79,55 | 80,50 | 79,38 | 80,40 | 0,60% | 1.204.868,00 |
| 17.06.2024 | 78,32 | 80,58 | 77,94 | 79,92 | 2,61% | 980.624,00 |
| 14.06.2024 | 78,74 | 79,78 | 76,55 | 77,89 | -2,28% | 1.466.160,00 |