135,399$
-2,28%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 121,70 | 122,87 | 120,60 | 121,23 | 0,22% | 604.649,00 |
| 07.05.2025 | 121,21 | 122,39 | 120,66 | 120,96 | 0,52% | 733.452,00 |
| 06.05.2025 | 120,89 | 122,24 | 119,84 | 120,34 | -0,95% | 648.840,00 |
| 05.05.2025 | 121,38 | 122,65 | 121,14 | 121,49 | -0,28% | 524.391,00 |
| 02.05.2025 | 119,23 | 123,91 | 116,97 | 121,83 | 3,49% | 793.105,00 |
| 01.05.2025 | 115,53 | 119,42 | 111,13 | 117,72 | -4,56% | 1.546.881,00 |
| 30.04.2025 | 122,89 | 123,56 | 119,57 | 123,34 | -0,51% | 1.339.076,00 |
| 29.04.2025 | 122,98 | 124,24 | 121,42 | 123,97 | 0,30% | 565.292,00 |
| 28.04.2025 | 123,78 | 124,76 | 122,29 | 123,60 | 0,52% | 485.324,00 |
| 25.04.2025 | 123,88 | 123,98 | 121,80 | 122,96 | -0,77% | 353.906,00 |
| 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 |