164,240$
-1,11%
Echtzeit-Aktienkurs Globe Life Inc.
Bid:
Ask:
Aktienkurse zur Globe Life Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 166,01 | 166,51 | 164,14 | 164,17 | -1,15% | 353.735,00 |
| 08.10.2026 | 163,34 | 166,94 | 163,34 | 166,08 | 1,63% | 353.102,00 |
| 07.10.2026 | 164,49 | 165,41 | 163,04 | 163,41 | -1,73% | 568.507,00 |
| 06.10.2026 | 166,17 | 167,75 | 165,79 | 166,28 | 0,22% | 643.483,00 |
| 05.10.2026 | 165,14 | 166,30 | 164,35 | 165,92 | 0,14% | 352.684,00 |
| 02.10.2026 | 165,77 | 166,95 | 164,24 | 165,68 | -0,09% | 296.745,00 |
| 01.10.2026 | 167,57 | 167,57 | 163,93 | 165,83 | 0,11% | 801.746,00 |
| 30.09.2026 | 166,06 | 167,16 | 165,12 | 165,65 | -0,26% | 424.975,00 |
| 29.09.2026 | 165,64 | 166,55 | 164,62 | 166,08 | -0,37% | 381.406,00 |
| 28.09.2026 | 166,97 | 168,13 | 166,41 | 166,69 | -0,21% | 451.664,00 |
| 25.09.2026 | 167,88 | 168,10 | 166,05 | 167,04 | -0,17% | 594.765,00 |
| 24.09.2026 | 169,06 | 170,45 | 167,25 | 167,32 | -0,85% | 651.016,00 |
| 23.09.2026 | 168,35 | 171,63 | 167,83 | 168,75 | -0,40% | 452.807,00 |
| 22.09.2026 | 173,21 | 174,37 | 168,82 | 169,43 | -1,59% | 389.662,00 |
| 21.09.2026 | 173,86 | 174,35 | 171,56 | 172,16 | -0,73% | 320.616,00 |
| 18.09.2026 | 171,52 | 173,45 | 170,20 | 173,42 | 0,67% | 717.095,00 |
| 17.09.2026 | 174,07 | 174,46 | 172,20 | 172,26 | -0,42% | 292.893,00 |
| 16.09.2026 | 174,00 | 176,22 | 171,11 | 172,98 | -0,18% | 370.364,00 |
| 15.09.2026 | 172,59 | 174,44 | 171,50 | 173,29 | 0,21% | 368.602,00 |
| 14.09.2026 | 172,60 | 174,14 | 170,56 | 172,92 | 1,02% | 391.754,00 |
| 11.09.2026 | 174,09 | 174,09 | 170,54 | 171,17 | 0,22% | 337.890,00 |
| 10.09.2026 | 171,40 | 171,50 | 170,01 | 170,80 | 0,58% | 310.590,00 |
| 09.09.2026 | 170,24 | 171,91 | 167,66 | 169,82 | -0,50% | 320.048,00 |
| 08.09.2026 | 173,19 | 173,89 | 169,89 | 170,68 | -2,06% | 370.660,00 |
| 04.09.2026 | 175,16 | 176,04 | 174,01 | 174,27 | -1,27% | 225.310,00 |
| 03.09.2026 | 175,27 | 176,99 | 174,69 | 176,52 | 1,83% | 387.595,00 |
| 02.09.2026 | 172,83 | 175,55 | 170,88 | 173,34 | 0,60% | 276.628,00 |
| 01.09.2026 | 172,83 | 174,45 | 171,72 | 172,30 | -0,21% | 276.608,00 |
| 31.08.2026 | 172,73 | 174,10 | 171,76 | 172,67 | -0,07% | 589.611,00 |
| 28.08.2026 | 176,53 | 177,00 | 172,70 | 172,79 | -1,70% | 454.856,00 |
| 27.08.2026 | 174,46 | 175,90 | 172,23 | 175,78 | 0,13% | 387.378,00 |
| 26.08.2026 | 172,70 | 176,05 | 171,54 | 175,55 | 1,92% | 464.386,00 |
| 25.08.2026 | 173,83 | 174,30 | 171,30 | 172,24 | -0,51% | 373.599,00 |
| 24.08.2026 | 171,99 | 174,75 | 171,99 | 173,13 | 1,20% | 521.920,00 |
| 21.08.2026 | 170,74 | 172,20 | 169,82 | 171,08 | 0,35% | 524.438,00 |
| 20.08.2026 | 170,76 | 173,14 | 170,38 | 170,49 | -0,57% | 443.175,00 |
| 19.08.2026 | 178,08 | 178,15 | 170,92 | 171,46 | -3,72% | 742.947,00 |
| 18.08.2026 | 180,36 | 180,81 | 177,94 | 178,08 | -0,74% | 414.510,00 |
| 17.08.2026 | 180,93 | 182,42 | 179,41 | 179,41 | -0,88% | 401.331,00 |
| 14.08.2026 | 180,60 | 181,88 | 180,19 | 181,00 | 0,18% | 348.763,00 |
| 13.08.2026 | 179,33 | 182,26 | 178,80 | 180,67 | 1,55% | 687.926,00 |
| 12.08.2026 | 180,97 | 181,33 | 177,81 | 177,91 | -1,73% | 435.387,00 |
| 11.08.2026 | 182,00 | 184,70 | 180,96 | 181,04 | -1,21% | 666.347,00 |
| 10.08.2026 | 186,61 | 188,50 | 182,94 | 183,26 | -0,32% | 475.794,00 |
| 07.08.2026 | 185,49 | 185,54 | 182,31 | 183,85 | -1,17% | 537.728,00 |
| 06.08.2026 | 182,10 | 186,10 | 182,10 | 186,02 | 1,17% | 572.169,00 |
| 05.08.2026 | 184,47 | 185,14 | 182,27 | 183,86 | -0,02% | 545.792,00 |
| 04.08.2026 | 181,00 | 184,36 | 181,00 | 183,90 | -0,10% | 446.742,00 |
| 03.08.2026 | 181,29 | 185,87 | 180,89 | 184,09 | 1,01% | 608.876,00 |
| 31.07.2026 | 180,35 | 183,68 | 180,35 | 182,25 | -0,40% | 926.286,00 |
| 30.07.2026 | 177,41 | 183,24 | 177,41 | 182,98 | 1,84% | 702.337,00 |
| 29.07.2026 | 177,84 | 179,78 | 177,72 | 179,68 | 0,28% | 862.310,00 |
| 28.07.2026 | 175,60 | 179,52 | 175,29 | 179,17 | 2,75% | 641.374,00 |
| 27.07.2026 | 174,04 | 176,21 | 173,13 | 174,37 | 0,51% | 606.073,00 |
| 24.07.2026 | 171,16 | 173,86 | 170,00 | 173,48 | 1,40% | 811.839,00 |
| 23.07.2026 | 170,18 | 175,47 | 168,17 | 171,08 | -7,02% | 1.884.791,00 |
| 22.07.2026 | 184,78 | 185,57 | 182,26 | 184,00 | -0,18% | 899.242,00 |
| 21.07.2026 | 184,91 | 185,80 | 183,51 | 184,34 | 0,05% | 405.677,00 |
| 20.07.2026 | 185,77 | 186,15 | 183,36 | 184,25 | -0,28% | 457.228,00 |
| 17.07.2026 | 184,95 | 191,55 | 184,42 | 184,76 | 0,11% | 555.351,00 |
| 16.07.2026 | 182,00 | 184,56 | 181,51 | 184,56 | 1,68% | 656.216,00 |
| 15.07.2026 | 178,46 | 181,74 | 176,56 | 181,51 | 1,41% | 880.783,00 |
| 14.07.2026 | 179,02 | 180,30 | 177,59 | 178,99 | 0,21% | 325.441,00 |
| 13.07.2026 | 180,24 | 180,91 | 176,32 | 178,62 | -0,28% | 354.068,00 |
| 10.07.2026 | 178,86 | 179,54 | 176,64 | 179,13 | 0,15% | 318.111,00 |
| 09.07.2026 | 177,88 | 180,26 | 177,51 | 178,86 | 1,01% | 460.333,00 |
| 08.07.2026 | 176,67 | 177,15 | 174,84 | 177,07 | 0,23% | 564.641,00 |
| 07.07.2026 | 177,60 | 179,96 | 176,64 | 176,67 | -0,18% | 609.624,00 |
| 06.07.2026 | 179,00 | 180,49 | 176,34 | 176,98 | -1,94% | 587.467,00 |
| 02.07.2026 | 181,39 | 181,39 | 177,81 | 180,49 | 0,23% | 651.522,00 |
| 01.07.2026 | 178,98 | 182,32 | 178,98 | 180,07 | 0,78% | 770.835,00 |
| 30.06.2026 | 179,18 | 180,58 | 178,55 | 178,68 | -0,32% | 527.318,00 |
| 29.06.2026 | 178,10 | 180,75 | 176,50 | 179,25 | -0,03% | 875.305,00 |
| 26.06.2026 | 177,72 | 179,55 | 175,99 | 179,31 | 1,65% | 922.830,00 |
| 25.06.2026 | 177,28 | 181,15 | 176,37 | 176,40 | 0,43% | 848.875,00 |
| 24.06.2026 | 175,87 | 177,05 | 173,62 | 175,64 | 0,03% | 702.186,00 |
| 23.06.2026 | 173,83 | 176,17 | 172,95 | 175,58 | 2,05% | 646.928,00 |
| 22.06.2026 | 172,02 | 175,63 | 171,40 | 172,05 | 0,76% | 850.319,00 |
| 18.06.2026 | 172,28 | 172,74 | 169,55 | 170,76 | -0,29% | 1.635.322,00 |
| 17.06.2026 | 168,54 | 171,75 | 168,54 | 171,25 | 1,23% | 664.737,00 |
| 16.06.2026 | 169,00 | 170,11 | 167,37 | 169,17 | 1,06% | 509.446,00 |
| 15.06.2026 | 166,69 | 169,58 | 165,78 | 167,39 | 0,38% | 687.584,00 |
| 12.06.2026 | 165,74 | 168,27 | 164,61 | 166,76 | 1,01% | 451.357,00 |
| 11.06.2026 | 163,93 | 165,78 | 163,14 | 165,10 | 1,59% | 521.148,00 |
| 10.06.2026 | 160,78 | 163,50 | 159,81 | 162,52 | 2,00% | 448.803,00 |
| 09.06.2026 | 156,82 | 160,74 | 156,67 | 159,33 | 1,40% | 590.906,00 |
| 08.06.2026 | 159,01 | 159,36 | 156,08 | 157,13 | -1,29% | 570.968,00 |
| 05.06.2026 | 155,01 | 159,36 | 155,01 | 159,18 | 3,16% | 396.954,00 |
| 04.06.2026 | 153,09 | 154,90 | 152,01 | 154,31 | 2,06% | 423.852,00 |
| 03.06.2026 | 150,88 | 151,38 | 148,34 | 151,20 | 0,10% | 614.594,00 |
| 02.06.2026 | 153,92 | 154,50 | 150,94 | 151,05 | -0,70% | 492.338,00 |
| 01.06.2026 | 153,17 | 153,74 | 152,10 | 152,12 | -0,73% | 453.986,00 |
| 29.05.2026 | 153,45 | 155,70 | 152,91 | 153,24 | -0,36% | 584.760,00 |
| 28.05.2026 | 153,42 | 155,74 | 153,01 | 153,79 | -0,39% | 517.559,00 |
| 27.05.2026 | 156,31 | 157,26 | 152,84 | 154,39 | -1,51% | 430.388,00 |
| 26.05.2026 | 156,34 | 157,76 | 155,84 | 156,75 | 0,30% | 348.328,00 |
| 22.05.2026 | 156,48 | 157,17 | 155,55 | 156,28 | -0,20% | 398.879,00 |
| 21.05.2026 | 154,51 | 156,61 | 153,10 | 156,60 | 1,39% | 503.585,00 |
| 20.05.2026 | 150,76 | 154,74 | 148,50 | 154,46 | 3,06% | 654.399,00 |
| 19.05.2026 | 156,81 | 157,92 | 149,87 | 149,87 | -4,75% | 1.281.413,00 |