60,490€
-0,15%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 60,43 | 60,45 | 60,41 | 60,43 | -0,25% | - |
| 17.12.2025 | 60,68 | 61,39 | 60,23 | 60,58 | 0,15% | - |
| 16.12.2025 | 64,79 | 65,03 | 60,49 | 60,49 | -7,07% | - |
| 15.12.2025 | 66,52 | 67,05 | 64,73 | 65,09 | -2,78% | 32,00 |
| 12.12.2025 | 66,77 | 67,82 | 66,74 | 66,95 | -0,27% | 32,00 |
| 11.12.2025 | 63,60 | 67,89 | 63,14 | 67,13 | 4,89% | - |
| 10.12.2025 | 63,93 | 64,39 | 63,02 | 64,00 | -0,20% | 170,00 |
| 09.12.2025 | 63,48 | 64,44 | 63,25 | 64,13 | 1,42% | - |
| 08.12.2025 | 65,18 | 65,33 | 62,78 | 63,23 | -4,39% | 70,00 |
| 05.12.2025 | 64,68 | 66,13 | 64,20 | 66,13 | 1,46% | - |
| 04.12.2025 | 65,16 | 65,46 | 63,48 | 65,18 | 0,56% | - |
| 03.12.2025 | 65,37 | 66,05 | 64,11 | 64,82 | -2,19% | - |
| 02.12.2025 | 65,00 | 66,82 | 64,34 | 66,27 | 1,89% | 63,00 |
| 01.12.2025 | 61,71 | 65,68 | 61,14 | 65,04 | 4,65% | 63,00 |
| 28.11.2025 | 61,89 | 62,46 | 61,45 | 62,15 | 0,49% | - |
| 27.11.2025 | 61,93 | 61,98 | 61,84 | 61,85 | -0,34% | - |
| 26.11.2025 | 61,09 | 62,24 | 60,77 | 62,06 | 1,97% | - |
| 25.11.2025 | 61,20 | 62,49 | 60,73 | 60,86 | -0,43% | 16,00 |
| 24.11.2025 | 61,95 | 62,29 | 60,61 | 61,12 | -1,04% | - |
| 21.11.2025 | 59,74 | 61,99 | 59,65 | 61,76 | 2,66% | - |
| 20.11.2025 | 59,76 | 60,33 | 59,33 | 60,16 | 1,42% | - |
| 19.11.2025 | 60,25 | 60,89 | 59,08 | 59,32 | -1,26% | - |
| 18.11.2025 | 58,98 | 60,37 | 58,52 | 60,08 | 1,68% | - |
| 17.11.2025 | 59,40 | 59,81 | 58,42 | 59,09 | -0,69% | - |
| 14.11.2025 | 60,23 | 60,60 | 58,36 | 59,50 | -1,59% | - |
| 13.11.2025 | 60,27 | 60,49 | 60,27 | 60,46 | 0,55% | - |
| 12.11.2025 | 60,19 | 60,86 | 59,48 | 60,13 | 0,00% | - |
| 11.11.2025 | 59,77 | 60,56 | 59,59 | 60,13 | 0,00% | - |
| 10.11.2025 | 60,13 | 60,86 | 58,40 | 60,13 | 1,76% | - |
| 07.11.2025 | 58,78 | 59,28 | 57,94 | 59,09 | 1,01% | - |
| 06.11.2025 | 58,04 | 59,28 | 57,13 | 58,50 | 0,62% | - |
| 05.11.2025 | 58,00 | 59,01 | 57,28 | 58,14 | 0,17% | - |
| 04.11.2025 | 58,64 | 59,44 | 57,79 | 58,04 | -0,97% | - |
| 03.11.2025 | 59,59 | 59,89 | 57,64 | 58,61 | -0,85% | - |
| 31.10.2025 | 58,76 | 59,69 | 58,58 | 59,11 | 0,87% | 3,00 |
| 30.10.2025 | 60,13 | 61,61 | 58,60 | 58,60 | -2,27% | - |
| 29.10.2025 | 63,50 | 63,79 | 59,68 | 59,96 | -5,52% | - |
| 28.10.2025 | 62,68 | 63,48 | 60,73 | 63,46 | 1,21% | - |
| 27.10.2025 | 63,60 | 64,53 | 62,70 | 62,70 | -2,21% | - |
| 24.10.2025 | 63,78 | 65,33 | 61,97 | 64,12 | -0,39% | - |
| 23.10.2025 | 59,14 | 66,27 | 59,14 | 64,37 | 9,32% | - |
| 22.10.2025 | 59,56 | 59,96 | 58,80 | 58,88 | 0,14% | - |
| 21.10.2025 | 56,17 | 59,58 | 55,71 | 58,80 | 4,72% | - |
| 20.10.2025 | 57,58 | 58,62 | 55,29 | 56,15 | -1,23% | 300,00 |
| 17.10.2025 | 55,69 | 57,04 | 55,00 | 56,85 | 1,30% | - |
| 16.10.2025 | 57,88 | 58,44 | 55,46 | 56,12 | -2,77% | - |
| 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% | - |