175,710$
0,07%
Echtzeit-Aktienkurs Globe Life
Bid:
Ask:
Aktienkurse zur Globe Life Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 155,69 | 157,83 | 155,04 | 157,35 | 1,49% | 490.837,00 |
| 15.05.2026 | 154,46 | 155,66 | 153,69 | 155,04 | 0,37% | 1.066.163,00 |
| 14.05.2026 | 153,97 | 155,29 | 153,79 | 154,47 | 0,97% | 364.829,00 |
| 13.05.2026 | 154,33 | 154,68 | 151,25 | 152,99 | -1,24% | 479.135,00 |
| 12.05.2026 | 155,01 | 155,48 | 151,60 | 154,91 | 0,68% | 455.473,00 |
| 11.05.2026 | 153,33 | 155,27 | 152,70 | 153,86 | 1,84% | 596.088,00 |
| 08.05.2026 | 152,98 | 153,99 | 150,80 | 151,08 | -0,90% | 469.029,00 |
| 07.05.2026 | 153,97 | 154,67 | 152,04 | 152,45 | -1,26% | 511.429,00 |
| 06.05.2026 | 155,26 | 156,69 | 154,05 | 154,39 | 0,16% | 376.701,00 |
| 05.05.2026 | 153,50 | 154,68 | 152,81 | 154,14 | 0,98% | 435.455,00 |
| 04.05.2026 | 151,86 | 154,46 | 151,47 | 152,65 | -0,05% | 452.586,00 |
| 01.05.2026 | 154,00 | 154,42 | 152,47 | 152,72 | -1,02% | 503.191,00 |
| 30.04.2026 | 152,07 | 154,34 | 151,59 | 154,30 | 1,15% | 750.652,00 |
| 29.04.2026 | 152,61 | 154,03 | 151,52 | 152,54 | -0,09% | 487.962,00 |
| 28.04.2026 | 153,62 | 154,51 | 151,64 | 152,67 | 0,39% | 559.368,00 |
| 27.04.2026 | 152,34 | 154,60 | 152,00 | 152,07 | -0,32% | 566.629,00 |
| 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 |