38,245€
0,43%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 38,04 | 38,25 | 38,04 | 38,22 | 0,35% | - |
| 21.04.2026 | 37,88 | 39,27 | 37,68 | 38,08 | 0,09% | - |
| 20.04.2026 | 37,27 | 38,37 | 36,98 | 38,05 | 2,73% | - |
| 17.04.2026 | 36,73 | 37,73 | 36,73 | 37,04 | 1,51% | - |
| 16.04.2026 | 34,93 | 37,13 | 34,92 | 36,49 | 5,17% | 94,00 |
| 15.04.2026 | 34,33 | 35,85 | 33,99 | 34,69 | -0,47% | - |
| 14.04.2026 | 35,63 | 35,70 | 34,40 | 34,86 | -2,26% | - |
| 13.04.2026 | 34,55 | 35,83 | 34,26 | 35,66 | 3,23% | - |
| 10.04.2026 | 36,11 | 36,24 | 33,96 | 34,55 | -4,19% | - |
| 09.04.2026 | 39,19 | 39,19 | 35,77 | 36,06 | -5,98% | - |
| 08.04.2026 | 38,52 | 39,26 | 38,07 | 38,35 | -1,01% | - |
| 07.04.2026 | 36,78 | 39,91 | 36,78 | 38,74 | 8,35% | - |
| 02.04.2026 | 36,06 | 36,23 | 35,71 | 35,76 | -0,80% | - |
| 01.04.2026 | 36,97 | 37,26 | 35,38 | 36,05 | -0,54% | - |
| 31.03.2026 | 36,90 | 37,52 | 35,95 | 36,24 | -2,54% | - |
| 30.03.2026 | 36,31 | 37,81 | 35,76 | 37,19 | 1,65% | - |
| 27.03.2026 | 36,54 | 36,88 | 35,99 | 36,58 | 1,39% | - |
| 26.03.2026 | 35,51 | 36,55 | 35,37 | 36,08 | 0,78% | - |
| 25.03.2026 | 36,16 | 36,94 | 35,36 | 35,80 | -6,69% | - |
| 24.03.2026 | 38,18 | 38,51 | 37,49 | 38,37 | -0,65% | - |
| 23.03.2026 | 36,66 | 38,72 | 36,28 | 38,62 | 4,24% | - |
| 20.03.2026 | 36,49 | 37,50 | 34,90 | 37,05 | 0,83% | 100,00 |
| 19.03.2026 | 39,32 | 39,76 | 36,43 | 36,74 | -6,37% | - |
| 18.03.2026 | 39,03 | 39,63 | 38,38 | 39,24 | 0,22% | - |
| 17.03.2026 | 39,04 | 40,70 | 38,84 | 39,16 | 1,94% | - |
| 16.03.2026 | 38,69 | 38,93 | 37,35 | 38,41 | -0,30% | - |
| 13.03.2026 | 38,20 | 38,97 | 38,05 | 38,53 | 1,37% | - |
| 12.03.2026 | 38,14 | 38,56 | 37,50 | 38,01 | -3,66% | 30,00 |
| 11.03.2026 | 39,76 | 39,88 | 38,79 | 39,45 | -1,37% | - |
| 10.03.2026 | 41,15 | 41,70 | 39,15 | 40,00 | -3,96% | - |
| 09.03.2026 | 42,64 | 43,10 | 40,64 | 41,65 | -4,13% | - |
| 06.03.2026 | 43,50 | 43,85 | 42,03 | 43,45 | -1,53% | - |
| 05.03.2026 | 43,63 | 44,21 | 43,37 | 44,12 | -1,70% | - |
| 04.03.2026 | 45,02 | 45,38 | 43,59 | 44,89 | -1,78% | - |
| 03.03.2026 | 47,28 | 47,39 | 43,52 | 45,70 | -3,55% | - |
| 02.03.2026 | 45,39 | 47,38 | 45,25 | 47,38 | 2,96% | - |
| 27.02.2026 | 45,73 | 46,34 | 45,17 | 46,02 | 0,98% | 2,00 |
| 26.02.2026 | 43,37 | 46,56 | 43,37 | 45,58 | 4,49% | 50,00 |
| 25.02.2026 | 42,53 | 44,75 | 42,39 | 43,62 | 3,85% | - |
| 24.02.2026 | 38,90 | 42,03 | 38,32 | 42,00 | 7,91% | 120,00 |
| 23.02.2026 | 37,81 | 40,14 | 37,35 | 38,92 | 2,73% | - |
| 20.02.2026 | 37,10 | 37,93 | 36,59 | 37,89 | 2,88% | - |
| 19.02.2026 | 40,20 | 40,32 | 36,61 | 36,83 | -8,86% | - |
| 18.02.2026 | 42,80 | 47,50 | 37,04 | 40,41 | -5,62% | 100,00 |
| 17.02.2026 | 41,01 | 43,75 | 41,01 | 42,81 | 4,16% | - |
| 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 |