57,880€
-2,84%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,38 | 59,87 | 57,63 | 57,72 | -3,11% | - |
| 14.10.2025 | 57,84 | 59,76 | 57,26 | 59,57 | 2,92% | - |
| 13.10.2025 | 59,00 | 59,75 | 57,37 | 57,88 | -3,40% | - |
| 10.10.2025 | 59,88 | 60,59 | 59,37 | 59,92 | 0,50% | - |
| 09.10.2025 | 59,00 | 59,69 | 58,88 | 59,62 | 1,43% | - |
| 08.10.2025 | 58,42 | 59,21 | 57,72 | 58,78 | 1,92% | - |
| 07.10.2025 | 57,04 | 58,54 | 56,78 | 57,67 | -1,33% | - |
| 06.10.2025 | 61,49 | 62,05 | 58,27 | 58,45 | -5,47% | - |
| 03.10.2025 | 61,68 | 62,57 | 61,45 | 61,83 | 1,08% | - |
| 02.10.2025 | 60,79 | 61,42 | 59,35 | 61,17 | 0,48% | 50,00 |
| 01.10.2025 | 63,52 | 63,73 | 60,88 | 60,88 | -1,76% | - |
| 30.09.2025 | 62,68 | 62,68 | 61,33 | 61,97 | -2,09% | - |
| 29.09.2025 | 64,08 | 64,29 | 60,40 | 63,29 | -0,81% | - |
| 26.09.2025 | 64,09 | 65,00 | 63,59 | 63,81 | -0,53% | - |
| 25.09.2025 | 65,55 | 65,66 | 63,42 | 64,15 | -1,91% | - |
| 24.09.2025 | 65,49 | 66,59 | 64,91 | 65,40 | -0,23% | - |
| 23.09.2025 | 67,27 | 68,07 | 65,46 | 65,55 | -2,34% | - |
| 22.09.2025 | 66,39 | 67,28 | 65,35 | 67,12 | 1,04% | 200,00 |
| 19.09.2025 | 68,31 | 68,87 | 66,29 | 66,43 | -3,32% | - |
| 18.09.2025 | 68,44 | 69,25 | 68,18 | 68,71 | -0,55% | - |
| 17.09.2025 | 67,96 | 70,92 | 67,96 | 69,09 | 1,90% | - |
| 16.09.2025 | 67,72 | 68,18 | 65,89 | 67,80 | 0,56% | - |
| 15.09.2025 | 68,81 | 70,04 | 66,70 | 67,42 | -2,29% | 30,00 |
| 12.09.2025 | 68,96 | 69,08 | 68,82 | 69,00 | -0,03% | - |
| 11.09.2025 | 67,95 | 69,49 | 67,50 | 69,02 | 0,92% | - |
| 10.09.2025 | 68,86 | 69,12 | 68,08 | 68,39 | -4,63% | - |
| 09.09.2025 | 71,69 | 71,75 | 71,67 | 71,71 | 0,34% | - |
| 08.09.2025 | 71,01 | 71,54 | 69,55 | 71,47 | 0,70% | 1,00 |
| 05.09.2025 | 72,21 | 73,50 | 70,24 | 70,97 | -1,70% | - |
| 04.09.2025 | 71,15 | 72,57 | 70,73 | 72,20 | 1,63% | - |
| 03.09.2025 | 71,23 | 71,88 | 70,35 | 71,04 | -0,27% | - |
| 02.09.2025 | 72,39 | 72,57 | 70,36 | 71,23 | -1,67% | - |
| 01.09.2025 | 72,51 | 72,51 | 72,17 | 72,44 | 0,00% | - |
| 29.08.2025 | 74,00 | 74,79 | 72,23 | 72,44 | -2,20% | - |
| 28.08.2025 | 74,32 | 74,81 | 73,60 | 74,07 | -0,42% | - |
| 27.08.2025 | 74,42 | 75,91 | 74,25 | 74,38 | 0,13% | - |
| 26.08.2025 | 74,52 | 75,73 | 73,79 | 74,28 | -0,39% | - |
| 25.08.2025 | 76,35 | 76,55 | 74,55 | 74,57 | -2,27% | - |
| 22.08.2025 | 74,77 | 76,93 | 74,21 | 76,30 | 2,21% | - |
| 21.08.2025 | 75,95 | 76,52 | 74,11 | 74,65 | -1,85% | - |
| 20.08.2025 | 74,14 | 76,58 | 73,51 | 76,06 | 2,69% | - |
| 19.08.2025 | 73,14 | 74,90 | 72,72 | 74,07 | 1,24% | - |
| 18.08.2025 | 73,54 | 75,31 | 72,90 | 73,16 | -0,45% | - |
| 15.08.2025 | 74,23 | 75,30 | 72,21 | 73,49 | -1,05% | - |
| 14.08.2025 | 77,50 | 77,71 | 73,71 | 74,27 | -4,09% | - |
| 13.08.2025 | 73,86 | 77,44 | 73,07 | 77,44 | 5,06% | - |
| 12.08.2025 | 74,48 | 75,58 | 73,71 | 73,71 | -0,94% | - |
| 11.08.2025 | 74,02 | 75,52 | 73,68 | 74,41 | 0,65% | - |
| 08.08.2025 | 74,74 | 75,77 | 73,75 | 73,93 | -1,16% | 555,00 |
| 07.08.2025 | 74,52 | 76,19 | 73,61 | 74,80 | 0,13% | 5,00 |
| 06.08.2025 | 76,61 | 77,01 | 74,23 | 74,70 | -2,61% | - |
| 05.08.2025 | 76,61 | 77,56 | 75,33 | 76,70 | -0,09% | - |
| 04.08.2025 | 73,97 | 76,88 | 73,97 | 76,77 | 3,60% | - |
| 01.08.2025 | 79,62 | 79,64 | 73,96 | 74,10 | -7,08% | - |
| 31.07.2025 | 79,98 | 82,17 | 79,63 | 79,75 | -0,40% | - |
| 30.07.2025 | 75,22 | 80,11 | 75,10 | 80,07 | 6,67% | - |
| 29.07.2025 | 73,36 | 76,50 | 72,49 | 75,06 | 2,53% | 5,00 |
| 28.07.2025 | 74,88 | 76,64 | 72,94 | 73,21 | -1,93% | - |
| 25.07.2025 | 75,79 | 76,07 | 72,94 | 74,65 | -2,05% | 12,00 |
| 24.07.2025 | 87,90 | 87,99 | 71,01 | 76,21 | -13,09% | 404,00 |
| 23.07.2025 | 85,77 | 87,93 | 85,39 | 87,69 | 2,07% | - |
| 22.07.2025 | 87,23 | 88,85 | 85,82 | 85,91 | -1,24% | - |
| 21.07.2025 | 87,82 | 88,71 | 84,73 | 86,99 | -0,99% | - |
| 18.07.2025 | 88,13 | 88,82 | 86,68 | 87,86 | -0,35% | - |
| 17.07.2025 | 86,77 | 88,65 | 85,80 | 88,17 | 1,64% | 50,00 |
| 16.07.2025 | 82,54 | 86,83 | 82,46 | 86,75 | 4,62% | - |
| 15.07.2025 | 82,78 | 84,33 | 82,39 | 82,92 | 0,10% | - |
| 14.07.2025 | 82,18 | 84,91 | 81,90 | 82,84 | 0,68% | - |
| 11.07.2025 | 85,85 | 86,40 | 82,02 | 82,28 | -4,19% | 128,00 |
| 10.07.2025 | 84,86 | 86,15 | 83,15 | 85,88 | 1,24% | - |
| 09.07.2025 | 84,72 | 86,81 | 84,27 | 84,83 | 0,07% | 57,00 |
| 08.07.2025 | 85,94 | 86,51 | 84,17 | 84,77 | -1,20% | 30,00 |
| 07.07.2025 | 88,83 | 90,79 | 85,44 | 85,80 | -3,40% | 4,00 |
| 04.07.2025 | 88,94 | 88,94 | 88,05 | 88,82 | -0,10% | 46,00 |
| 03.07.2025 | 86,99 | 89,44 | 86,99 | 88,91 | 2,12% | 50,00 |
| 02.07.2025 | 88,59 | 90,23 | 83,32 | 87,06 | -1,77% | 30,00 |
| 01.07.2025 | 89,42 | 90,58 | 87,59 | 88,63 | -1,12% | - |
| 30.06.2025 | 88,14 | 90,30 | 87,65 | 89,63 | 2,65% | - |
| 27.06.2025 | 86,30 | 87,34 | 85,17 | 87,32 | 1,42% | - |
| 26.06.2025 | 83,02 | 86,16 | 82,27 | 86,10 | 3,68% | - |
| 25.06.2025 | 89,10 | 89,69 | 83,00 | 83,04 | -6,79% | - |
| 24.06.2025 | 88,15 | 89,79 | 87,47 | 89,09 | 1,48% | - |
| 23.06.2025 | 85,96 | 88,00 | 85,26 | 87,79 | 2,50% | - |
| 20.06.2025 | 85,08 | 87,96 | 84,92 | 85,65 | 0,87% | - |
| 19.06.2025 | 85,70 | 85,83 | 84,90 | 84,91 | -0,93% | - |
| 18.06.2025 | 86,55 | 86,89 | 85,42 | 85,71 | -0,79% | - |
| 17.06.2025 | 87,26 | 87,41 | 86,32 | 86,39 | -1,57% | - |
| 16.06.2025 | 90,23 | 91,43 | 87,76 | 87,77 | -2,70% | - |
| 13.06.2025 | 92,54 | 93,82 | 90,01 | 90,21 | -3,49% | - |
| 12.06.2025 | 93,12 | 93,92 | 91,87 | 93,47 | -0,19% | - |
| 11.06.2025 | 93,58 | 94,49 | 92,74 | 93,65 | 0,04% | - |
| 10.06.2025 | 95,19 | 95,69 | 93,28 | 93,61 | -1,71% | - |
| 09.06.2025 | 98,17 | 99,13 | 94,12 | 95,24 | -3,27% | - |
| 06.06.2025 | 97,59 | 99,31 | 97,09 | 98,46 | 1,19% | - |
| 05.06.2025 | 96,82 | 98,50 | 95,21 | 97,30 | 0,16% | 8,00 |
| 04.06.2025 | 97,27 | 97,73 | 96,07 | 97,14 | -0,21% | - |
| 03.06.2025 | 97,34 | 98,87 | 95,58 | 97,34 | 0,02% | - |
| 02.06.2025 | 95,43 | 97,44 | 93,25 | 97,32 | 2,06% | - |
| 30.05.2025 | 95,43 | 96,11 | 94,61 | 95,36 | -0,26% | - |
| 29.05.2025 | 96,23 | 98,05 | 94,71 | 95,61 | -0,44% | - |