27,600€
0,73%
Echtzeit-Aktienkurs GREAT-WEST LIFECO INC.
Bid:
Ask:
Aktienkurse zur GREAT-WEST LIFECO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 55,00 |
| 23.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 45,00 |
| 22.04.2024 | 27,70 | 27,80 | 27,50 | 27,60 | 0,00% | - |
| 19.04.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 0,00% | - |
| 18.04.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 175,00 |
| 17.04.2024 | 27,50 | 27,60 | 27,20 | 27,20 | -0,37% | - |
| 16.04.2024 | 27,50 | 27,70 | 27,20 | 27,30 | -1,44% | - |
| 15.04.2024 | 27,70 | 28,00 | 27,50 | 27,70 | 1,09% | - |
| 12.04.2024 | 27,70 | 27,90 | 27,40 | 27,40 | -0,72% | - |
| 11.04.2024 | 27,90 | 28,00 | 27,60 | 27,60 | 0,00% | - |
| 10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 50,00 |
| 09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 874,00 |
| 08.04.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 4,00 |
| 05.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 100,00 |
| 04.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 2,00 |
| 03.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 75,00 |
| 02.04.2024 | 29,70 | 29,70 | 29,40 | 29,60 | 1,37% | - |
| 28.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 26,00 |
| 25.03.2024 | 29,00 | 29,20 | 28,80 | 28,80 | -2,70% | 562,00 |
| 21.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 102,00 |
| 19.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 70,00 |
| 18.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 66,00 |
| 15.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 1,00 |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 57,00 |
| 07.03.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | 60,00 |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 61,00 |
| 28.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 10,00 |
| 27.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | 747,00 |
| 23.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 2.000,00 |
| 14.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 150,00 |
| 12.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | 50,00 |
| 08.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
| 07.02.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 1,97% | 4,00 |
| 05.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 3,00 |
| 02.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 163,00 |
| 01.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 250,00 |
| 31.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 50,00 |
| 29.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 9,00 |
| 26.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 100,00 |
| 18.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 77,00 |
| 10.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 3.300,00 |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 1,00 |
| 04.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 6,00 |
| 02.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 32,00 |
| 29.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 6,00 |
| 28.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 10,00 |
| 22.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 8,00 |
| 21.12.2023 | 29,40 | 29,60 | 29,40 | 29,60 | 2,07% | 5,00 |
| 18.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | 18,00 |
| 15.12.2023 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 315,00 |
| 14.12.2023 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 213,00 |
| 13.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 100,00 |
| 12.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1.300,00 |
| 07.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 06.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 10,00 |
| 30.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 68,00 |
| 28.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 16,00 |
| 27.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 44,00 |
| 21.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 210,00 |
| 20.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 50,00 |
| 17.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 175,00 |
| 16.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 6,77% | 320,00 |
| 08.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 2.181,00 |
| 07.11.2023 | 27,40 | 27,40 | 27,00 | 27,00 | 3,85% | 71,00 |
| 31.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 215,00 |
| 27.10.2023 | 25,60 | 25,60 | 25,40 | 25,60 | 0,00% | 1.522,00 |
| 26.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 1,00 |
| 23.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 155,00 |
| 20.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 40,00 |
| 19.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 55,00 |
| 13.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 108,00 |
| 11.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 64,00 |
| 10.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 750,00 |
| 09.10.2023 | 26,60 | 27,00 | 26,60 | 27,00 | 3,05% | 187,00 |
| 04.10.2023 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | 39,00 |
| 03.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 50,00 |
| 28.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 8,00 |
| 27.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 40,00 |
| 25.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 8,00 |
| 21.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 18.09.2023 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | 200,00 |
| 15.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 1,00 |
| 11.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 100,00 |
| 07.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 05.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 1,00 |
| 25.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 25,00 |
| 23.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 200,00 |
| 22.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 2.000,00 |
| 18.08.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | 30,00 |
| 10.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 1,00 |
| 07.08.2023 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | 97,00 |
| 02.08.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 299,00 |
| 01.08.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 92,00 |
| 24.07.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 29,00 |
| 21.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1.250,00 |
| 20.07.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 186,00 |
| 10.07.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 1,00 |
| 07.07.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 1,00 |
| 06.07.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 186,00 |
| 29.06.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 450,00 |