73,970€
-7,25%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 97,58 | 98,64 | 95,92 | 96,03 | -1,56% | - |
| 27.05.2025 | 96,42 | 97,56 | 95,49 | 97,55 | 0,93% | - |
| 26.05.2025 | 96,24 | 96,93 | 96,06 | 96,65 | 0,98% | - |
| 23.05.2025 | 95,09 | 96,70 | 93,19 | 95,71 | 0,44% | - |
| 22.05.2025 | 94,98 | 95,64 | 92,96 | 95,29 | 0,06% | - |
| 21.05.2025 | 95,67 | 95,85 | 93,80 | 95,23 | -1,02% | - |
| 20.05.2025 | 100,31 | 101,19 | 96,16 | 96,21 | -4,17% | 34,00 |
| 19.05.2025 | 102,00 | 102,00 | 99,35 | 100,40 | -1,64% | - |
| 16.05.2025 | 97,06 | 102,63 | 96,45 | 102,08 | 4,80% | - |
| 15.05.2025 | 94,92 | 97,60 | 93,94 | 97,40 | 2,47% | - |
| 14.05.2025 | 94,42 | 96,06 | 93,05 | 95,05 | 0,47% | 12,00 |
| 13.05.2025 | 94,61 | 95,54 | 93,51 | 94,61 | -0,25% | - |
| 12.05.2025 | 92,23 | 96,02 | 91,34 | 94,85 | 3,51% | - |
| 09.05.2025 | 91,03 | 92,02 | 89,96 | 91,63 | 0,74% | - |
| 08.05.2025 | 90,96 | 91,86 | 88,77 | 90,96 | 0,52% | 81,00 |
| 07.05.2025 | 90,99 | 91,56 | 88,56 | 90,49 | 0,07% | - |
| 06.05.2025 | 88,92 | 90,60 | 86,35 | 90,43 | 1,68% | - |
| 05.05.2025 | 89,72 | 92,13 | 86,58 | 88,94 | -1,98% | - |
| 02.05.2025 | 84,34 | 90,74 | 84,34 | 90,74 | 5,51% | - |
| 30.04.2025 | 84,26 | 86,44 | 81,78 | 86,00 | 2,13% | - |
| 29.04.2025 | 82,74 | 84,31 | 81,23 | 84,21 | 1,68% | - |
| 28.04.2025 | 87,15 | 87,99 | 79,80 | 82,82 | -5,25% | 77,00 |
| 25.04.2025 | 81,84 | 87,73 | 78,99 | 87,41 | 6,92% | - |
| 24.04.2025 | 89,08 | 92,82 | 76,10 | 81,75 | -12,83% | 125,00 |
| 23.04.2025 | 90,39 | 95,45 | 90,39 | 93,78 | 3,69% | - |
| 22.04.2025 | 85,15 | 91,83 | 85,15 | 90,44 | -3,97% | 70,00 |
| 17.04.2025 | 96,05 | 96,67 | 92,94 | 94,18 | -1,13% | - |
| 16.04.2025 | 97,64 | 98,68 | 93,68 | 95,26 | -3,50% | - |
| 15.04.2025 | 97,81 | 100,81 | 97,44 | 98,72 | 1,03% | - |
| 14.04.2025 | 96,39 | 99,06 | 95,43 | 97,71 | 1,83% | - |
| 11.04.2025 | 99,16 | 99,69 | 91,66 | 95,95 | -3,31% | - |
| 10.04.2025 | 102,60 | 103,33 | 95,81 | 99,23 | -3,92% | 7,00 |
| 09.04.2025 | 92,22 | 104,43 | 90,78 | 103,28 | 9,34% | - |
| 08.04.2025 | 95,95 | 103,08 | 93,51 | 94,45 | -1,90% | - |
| 07.04.2025 | 94,86 | 101,30 | 91,67 | 96,28 | -1,85% | - |
| 04.04.2025 | 109,38 | 109,38 | 96,91 | 98,09 | -10,32% | - |
| 03.04.2025 | 112,15 | 112,65 | 105,03 | 109,38 | -2,76% | - |
| 02.04.2025 | 109,28 | 112,88 | 108,18 | 112,48 | 2,67% | - |
| 01.04.2025 | 109,18 | 111,65 | 107,35 | 109,55 | 0,34% | - |
| 31.03.2025 | 109,28 | 110,83 | 105,95 | 109,18 | -0,05% | - |
| 28.03.2025 | 111,80 | 112,58 | 108,18 | 109,23 | -2,15% | - |
| 27.03.2025 | 110,30 | 112,30 | 108,65 | 111,63 | 1,09% | - |
| 26.03.2025 | 112,50 | 113,70 | 109,75 | 110,43 | -1,58% | - |
| 25.03.2025 | 110,70 | 113,48 | 110,13 | 112,20 | 1,26% | - |
| 24.03.2025 | 107,18 | 113,13 | 107,18 | 110,80 | 2,71% | - |
| 21.03.2025 | 106,25 | 108,78 | 104,30 | 107,88 | 1,46% | - |
| 20.03.2025 | 105,00 | 109,23 | 104,85 | 106,33 | 0,85% | - |
| 19.03.2025 | 104,58 | 105,95 | 103,10 | 105,43 | 0,76% | - |
| 18.03.2025 | 106,18 | 109,08 | 104,08 | 104,63 | -1,27% | - |
| 17.03.2025 | 103,58 | 108,73 | 102,55 | 105,98 | 1,92% | 5,00 |
| 14.03.2025 | 102,88 | 105,48 | 102,30 | 103,98 | 0,92% | - |
| 13.03.2025 | 107,53 | 109,03 | 102,10 | 103,03 | -4,34% | 7,00 |
| 12.03.2025 | 107,28 | 110,48 | 104,60 | 107,70 | 0,35% | - |