152,570$
-0,91%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 154,63 | 155,08 | 151,60 | 152,56 | -0,92% | 681.544,00 |
| 23.04.2026 | 150,02 | 154,04 | 145,37 | 153,97 | 1,80% | 568.302,00 |
| 22.04.2026 | 151,66 | 151,66 | 149,20 | 151,25 | 0,22% | 568.822,00 |
| 21.04.2026 | 151,85 | 152,15 | 150,03 | 150,92 | -0,12% | 538.426,00 |
| 20.04.2026 | 150,24 | 152,80 | 150,24 | 151,10 | -0,50% | 458.608,00 |
| 17.04.2026 | 150,80 | 152,55 | 149,19 | 151,86 | 1,46% | 459.086,00 |
| 16.04.2026 | 148,09 | 150,03 | 148,09 | 149,68 | 0,40% | 412.150,00 |
| 15.04.2026 | 148,05 | 150,19 | 147,73 | 149,08 | 0,59% | 417.776,00 |
| 14.04.2026 | 147,24 | 149,61 | 146,53 | 148,20 | 0,44% | 437.748,00 |
| 13.04.2026 | 145,49 | 147,61 | 144,30 | 147,55 | 1,17% | 340.770,00 |
| 10.04.2026 | 147,19 | 147,95 | 145,82 | 145,84 | -1,05% | 364.807,00 |
| 09.04.2026 | 147,00 | 149,15 | 146,79 | 147,39 | -0,31% | 440.795,00 |
| 08.04.2026 | 145,35 | 148,24 | 145,35 | 147,85 | 2,86% | 498.651,00 |
| 07.04.2026 | 143,02 | 144,77 | 142,52 | 143,74 | 0,27% | 487.814,00 |
| 06.04.2026 | 141,87 | 143,80 | 141,87 | 143,36 | 0,53% | 387.862,00 |
| 02.04.2026 | 140,02 | 143,47 | 138,93 | 142,60 | 1,55% | 530.675,00 |
| 01.04.2026 | 139,50 | 141,46 | 139,18 | 140,43 | 0,91% | 644.493,00 |
| 31.03.2026 | 135,39 | 139,42 | 135,18 | 139,17 | 1,99% | 642.763,00 |
| 30.03.2026 | 135,73 | 137,99 | 135,44 | 136,45 | 0,99% | 709.695,00 |
| 27.03.2026 | 138,73 | 139,73 | 135,07 | 135,11 | -2,66% | 576.176,00 |
| 26.03.2026 | 137,67 | 139,40 | 137,27 | 138,80 | 0,94% | 414.253,00 |
| 25.03.2026 | 139,90 | 140,18 | 136,83 | 137,51 | -0,77% | 256.125,00 |
| 24.03.2026 | 136,63 | 139,25 | 136,29 | 138,58 | 0,87% | 297.292,00 |
| 23.03.2026 | 139,13 | 139,59 | 137,02 | 137,38 | 0,42% | 774.956,00 |
| 20.03.2026 | 137,16 | 137,84 | 135,74 | 136,80 | -0,66% | 784.419,00 |
| 19.03.2026 | 137,65 | 138,37 | 136,12 | 137,71 | 0,07% | 426.668,00 |
| 18.03.2026 | 139,30 | 139,46 | 137,29 | 137,62 | -1,49% | 405.771,00 |
| 17.03.2026 | 139,82 | 141,61 | 139,69 | 139,70 | -0,09% | 332.133,00 |
| 16.03.2026 | 139,09 | 141,45 | 138,65 | 139,82 | 0,98% | 315.039,00 |
| 13.03.2026 | 139,26 | 139,90 | 138,43 | 138,46 | -0,22% | 338.310,00 |
| 12.03.2026 | 139,34 | 141,03 | 138,50 | 138,77 | -1,57% | 418.230,00 |
| 11.03.2026 | 142,65 | 143,25 | 140,85 | 140,99 | -1,34% | 528.636,00 |
| 10.03.2026 | 142,35 | 145,46 | 140,51 | 142,91 | 0,63% | 497.371,00 |
| 09.03.2026 | 140,84 | 142,28 | 138,40 | 142,01 | -0,12% | 548.803,00 |
| 06.03.2026 | 143,22 | 143,22 | 138,85 | 142,18 | -0,83% | 650.648,00 |
| 05.03.2026 | 143,40 | 144,71 | 142,73 | 143,37 | -0,95% | 707.342,00 |
| 04.03.2026 | 144,65 | 145,47 | 143,52 | 144,75 | 0,04% | 350.690,00 |
| 03.03.2026 | 143,95 | 146,52 | 141,56 | 144,69 | -1,12% | 442.816,00 |
| 02.03.2026 | 144,00 | 147,18 | 143,73 | 146,33 | 0,74% | 435.338,00 |
| 27.02.2026 | 144,52 | 147,18 | 143,56 | 145,26 | -0,56% | 504.950,00 |
| 26.02.2026 | 145,09 | 146,87 | 145,03 | 146,08 | 1,34% | 361.064,00 |
| 25.02.2026 | 143,71 | 144,56 | 140,80 | 144,15 | 1,31% | 597.941,00 |
| 24.02.2026 | 143,73 | 143,97 | 141,44 | 142,29 | -0,25% | 388.647,00 |
| 23.02.2026 | 142,87 | 145,87 | 142,13 | 142,65 | -1,21% | 532.292,00 |
| 20.02.2026 | 144,79 | 145,78 | 142,98 | 144,39 | 0,26% | 578.987,00 |
| 19.02.2026 | 143,15 | 145,14 | 143,15 | 144,01 | 0,29% | 366.723,00 |
| 18.02.2026 | 145,93 | 147,31 | 142,41 | 143,60 | -1,58% | 411.628,00 |
| 17.02.2026 | 145,61 | 146,65 | 143,37 | 145,91 | 1,15% | 401.139,00 |
| 13.02.2026 | 143,22 | 145,95 | 143,15 | 144,25 | 0,10% | 470.492,00 |
| 12.02.2026 | 143,64 | 144,94 | 141,60 | 144,10 | 0,12% | 524.050,00 |
| 11.02.2026 | 142,51 | 144,71 | 141,63 | 143,93 | 1,39% | 349.456,00 |
| 10.02.2026 | 140,55 | 142,76 | 139,13 | 141,95 | 0,37% | 425.195,00 |
| 09.02.2026 | 145,15 | 146,25 | 140,77 | 141,42 | -3,47% | 563.928,00 |
| 06.02.2026 | 148,79 | 148,99 | 145,56 | 146,51 | -0,30% | 510.418,00 |
| 05.02.2026 | 149,17 | 152,71 | 146,85 | 146,95 | 1,47% | 867.532,00 |
| 04.02.2026 | 144,65 | 146,08 | 143,76 | 144,82 | 0,81% | 797.458,00 |
| 03.02.2026 | 142,51 | 145,64 | 142,31 | 143,65 | 0,15% | 444.792,00 |
| 02.02.2026 | 140,59 | 143,50 | 139,98 | 143,44 | 2,30% | 616.414,00 |
| 30.01.2026 | 138,94 | 140,55 | 138,57 | 140,22 | 0,17% | 1.279.163,00 |
| 29.01.2026 | 138,68 | 140,11 | 137,84 | 139,98 | 1,03% | 421.307,00 |
| 28.01.2026 | 136,91 | 138,80 | 136,63 | 138,55 | 0,84% | 515.139,00 |
| 27.01.2026 | 138,13 | 138,83 | 137,05 | 137,39 | -0,50% | 397.809,00 |
| 26.01.2026 | 137,08 | 139,69 | 136,99 | 138,08 | 1,16% | 442.691,00 |
| 23.01.2026 | 137,39 | 138,02 | 135,42 | 136,50 | -1,31% | 509.633,00 |
| 22.01.2026 | 138,66 | 139,79 | 137,06 | 138,31 | -0,30% | 437.197,00 |
| 21.01.2026 | 137,54 | 139,91 | 137,54 | 138,73 | 1,26% | 433.953,00 |
| 20.01.2026 | 136,84 | 139,97 | 136,83 | 137,00 | -1,42% | 478.654,00 |
| 16.01.2026 | 139,32 | 140,47 | 138,44 | 138,97 | -0,61% | 410.391,00 |
| 15.01.2026 | 142,70 | 143,94 | 139,50 | 139,82 | -1,82% | 502.540,00 |
| 14.01.2026 | 141,26 | 144,26 | 141,26 | 142,41 | 0,34% | 508.069,00 |
| 13.01.2026 | 143,39 | 143,93 | 141,32 | 141,93 | -0,66% | 478.176,00 |
| 12.01.2026 | 141,66 | 144,06 | 141,26 | 142,87 | 0,65% | 483.264,00 |
| 09.01.2026 | 142,02 | 142,97 | 141,80 | 141,95 | -0,36% | 334.110,00 |
| 08.01.2026 | 139,64 | 142,97 | 139,64 | 142,47 | 1,94% | 501.076,00 |
| 07.01.2026 | 139,44 | 140,43 | 138,48 | 139,76 | 0,09% | 430.169,00 |
| 06.01.2026 | 138,32 | 140,14 | 137,72 | 139,64 | -0,70% | 537.337,00 |
| 05.01.2026 | 136,43 | 142,00 | 136,01 | 140,63 | 1,60% | 669.506,00 |
| 02.01.2026 | 141,82 | 141,82 | 138,14 | 138,42 | -1,03% | 562.311,00 |
| 31.12.2025 | 140,07 | 141,41 | 139,81 | 139,86 | -1,13% | 349.495,00 |
| 30.12.2025 | 142,25 | 142,25 | 141,25 | 141,46 | -0,21% | 277.898,00 |
| 29.12.2025 | 142,43 | 142,43 | 140,58 | 141,76 | -0,32% | 523.465,00 |
| 26.12.2025 | 143,71 | 143,72 | 141,61 | 142,21 | -0,90% | 257.547,00 |
| 24.12.2025 | 141,50 | 144,44 | 141,50 | 143,50 | 0,79% | 218.788,00 |
| 23.12.2025 | 142,69 | 143,64 | 141,81 | 142,37 | -0,11% | 415.601,00 |
| 22.12.2025 | 139,34 | 144,33 | 138,97 | 142,53 | 2,07% | 550.982,00 |
| 19.12.2025 | 138,23 | 140,12 | 138,03 | 139,64 | 0,80% | 1.116.583,00 |
| 18.12.2025 | 138,11 | 140,13 | 137,28 | 138,53 | -0,14% | 508.257,00 |
| 17.12.2025 | 140,29 | 141,15 | 138,62 | 138,73 | -1,43% | 565.919,00 |
| 16.12.2025 | 140,94 | 141,49 | 139,65 | 140,74 | 0,06% | 511.430,00 |
| 15.12.2025 | 140,25 | 141,45 | 139,30 | 140,65 | 0,85% | 519.592,00 |
| 12.12.2025 | 139,00 | 140,26 | 138,87 | 139,46 | 0,30% | 442.198,00 |
| 11.12.2025 | 136,33 | 139,40 | 135,02 | 139,04 | 3,06% | 482.456,00 |
| 10.12.2025 | 133,60 | 135,62 | 133,57 | 134,91 | 1,37% | 471.317,00 |
| 09.12.2025 | 133,50 | 135,07 | 132,87 | 133,09 | 0,05% | 599.262,00 |
| 08.12.2025 | 131,35 | 133,75 | 131,09 | 133,02 | 1,26% | 696.556,00 |
| 05.12.2025 | 130,50 | 131,51 | 130,07 | 131,37 | 0,42% | 456.553,00 |
| 04.12.2025 | 130,29 | 132,02 | 130,27 | 130,82 | 0,00% | 300.396,00 |
| 03.12.2025 | 131,40 | 131,79 | 129,21 | 130,82 | -0,25% | 592.392,00 |
| 02.12.2025 | 133,45 | 133,45 | 130,99 | 131,15 | -1,04% | 577.659,00 |
| 01.12.2025 | 134,54 | 135,15 | 132,36 | 132,53 | -1,63% | 526.211,00 |