41,015€
-0,21%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 41,01 | 41,05 | 41,01 | 41,05 | -0,13% | - |
| 16.02.2026 | 40,36 | 41,26 | 40,36 | 41,10 | -3,66% | - |
| 13.02.2026 | 44,03 | 44,15 | 41,66 | 42,66 | -3,06% | - |
| 12.02.2026 | 41,70 | 44,01 | 39,52 | 44,01 | 0,25% | - |
| 11.02.2026 | 42,05 | 44,15 | 40,54 | 43,90 | 7,07% | - |
| 10.02.2026 | 48,27 | 48,31 | 40,60 | 41,00 | -16,02% | - |
| 09.02.2026 | 55,97 | 55,99 | 48,55 | 48,82 | -12,14% | - |
| 06.02.2026 | 54,22 | 56,08 | 54,00 | 55,56 | 0,67% | - |
| 05.02.2026 | 55,00 | 56,27 | 54,71 | 55,19 | 1,38% | - |
| 04.02.2026 | 51,07 | 54,68 | 51,01 | 54,44 | 6,12% | 18,00 |
| 03.02.2026 | 51,06 | 51,99 | 50,48 | 51,30 | 0,25% | - |
| 02.02.2026 | 52,19 | 53,40 | 51,07 | 51,17 | -2,33% | 32,00 |
| 30.01.2026 | 52,35 | 52,53 | 52,08 | 52,39 | -0,21% | - |
| 29.01.2026 | 52,21 | 53,11 | 52,02 | 52,50 | 1,21% | - |
| 28.01.2026 | 52,92 | 53,19 | 51,79 | 51,87 | -3,21% | 101,00 |
| 27.01.2026 | 57,49 | 57,58 | 52,65 | 53,59 | -6,88% | - |
| 26.01.2026 | 58,02 | 58,42 | 56,73 | 57,55 | -0,71% | - |
| 23.01.2026 | 58,84 | 58,94 | 57,69 | 57,96 | -2,04% | - |
| 22.01.2026 | 59,04 | 59,36 | 58,33 | 59,17 | 0,25% | - |
| 21.01.2026 | 58,72 | 59,37 | 56,06 | 59,02 | -1,83% | 30,00 |
| 20.01.2026 | 60,45 | 60,79 | 59,94 | 60,12 | -1,44% | - |
| 19.01.2026 | 61,19 | 61,20 | 60,92 | 61,00 | -1,93% | - |
| 16.01.2026 | 62,11 | 62,20 | 62,11 | 62,20 | -0,06% | - |
| 15.01.2026 | 61,19 | 63,91 | 61,16 | 62,24 | 2,76% | - |
| 14.01.2026 | 61,45 | 61,90 | 60,22 | 60,57 | -1,50% | - |
| 13.01.2026 | 63,88 | 64,22 | 61,48 | 61,49 | -3,03% | - |
| 12.01.2026 | 64,40 | 64,93 | 63,39 | 63,41 | -2,88% | - |
| 09.01.2026 | 64,16 | 65,37 | 63,79 | 65,29 | 1,27% | - |
| 08.01.2026 | 63,80 | 66,60 | 63,55 | 64,47 | 2,94% | - |
| 07.01.2026 | 62,39 | 63,19 | 61,31 | 62,63 | 3,03% | - |
| 06.01.2026 | 61,93 | 62,58 | 60,55 | 60,79 | -1,95% | - |
| 05.01.2026 | 60,05 | 62,86 | 59,05 | 62,00 | 2,55% | 20,00 |
| 02.01.2026 | 62,74 | 63,16 | 60,29 | 60,46 | -5,34% | 100,00 |
| 30.12.2025 | 63,90 | 64,54 | 63,03 | 63,87 | 0,06% | - |
| 29.12.2025 | 64,08 | 64,61 | 63,36 | 63,83 | 0,14% | 10,00 |
| 23.12.2025 | 63,65 | 64,26 | 63,23 | 63,74 | -0,38% | - |
| 22.12.2025 | 62,72 | 64,27 | 62,32 | 63,98 | 3,16% | 99,00 |
| 19.12.2025 | 62,05 | 62,05 | 61,90 | 62,02 | 0,32% | - |
| 18.12.2025 | 60,43 | 62,50 | 60,38 | 61,82 | 2,05% | - |
| 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% | - |