41,305€
-0,53%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,67 | 43,01 | 40,56 | 41,73 | 0,49% | 9,00 |
| 11.11.2026 | 42,03 | 42,07 | 39,96 | 41,53 | -1,82% | - |
| 10.11.2026 | 48,10 | 48,15 | 40,21 | 42,30 | -14,48% | 180,00 |
| 09.11.2026 | 49,85 | 50,31 | 48,29 | 49,46 | -1,05% | - |
| 06.11.2026 | 50,71 | 50,72 | 48,69 | 49,98 | -5,02% | - |
| 05.11.2026 | 50,26 | 52,74 | 50,24 | 52,62 | 4,49% | - |
| 04.11.2026 | 46,67 | 51,47 | 46,50 | 50,36 | 10,17% | - |
| 03.11.2026 | 45,90 | 46,02 | 44,50 | 45,71 | 1,41% | - |
| 02.11.2026 | 42,72 | 45,19 | 42,00 | 45,08 | 5,52% | - |
| 30.10.2026 | 42,55 | 43,56 | 41,58 | 42,72 | 0,29% | - |
| 29.10.2026 | 41,51 | 43,41 | 41,20 | 42,59 | 2,55% | - |
| 28.10.2026 | 43,06 | 43,06 | 40,56 | 41,53 | 0,35% | - |
| 27.10.2026 | 42,88 | 43,35 | 39,34 | 41,39 | -4,64% | - |
| 26.10.2026 | 43,29 | 43,84 | 42,44 | 43,40 | 0,72% | - |
| 23.10.2026 | 45,13 | 45,13 | 42,80 | 43,09 | -3,81% | - |
| 22.10.2026 | 40,35 | 45,09 | 40,03 | 44,80 | 10,16% | - |
| 21.10.2026 | 41,90 | 42,14 | 40,54 | 40,67 | -2,41% | - |
| 20.10.2026 | 40,62 | 42,42 | 40,51 | 41,67 | 2,31% | 140,00 |
| 19.10.2026 | 41,52 | 41,64 | 39,56 | 40,73 | -0,90% | - |
| 16.10.2026 | 40,64 | 41,53 | 40,24 | 41,10 | 0,78% | - |
| 15.10.2026 | 39,97 | 43,51 | 39,74 | 40,78 | 2,27% | - |
| 14.10.2026 | 39,74 | 40,28 | 38,75 | 39,88 | 0,29% | - |
| 13.10.2026 | 39,44 | 40,94 | 39,24 | 39,76 | 1,64% | - |
| 12.10.2026 | 38,96 | 39,15 | 38,43 | 39,12 | 0,48% | - |
| 09.10.2026 | 40,48 | 40,75 | 38,91 | 38,94 | -2,52% | - |
| 08.10.2026 | 39,05 | 40,05 | 38,26 | 39,94 | 2,75% | - |
| 07.10.2026 | 38,53 | 39,81 | 38,45 | 38,87 | 0,65% | - |
| 06.10.2026 | 41,16 | 41,47 | 38,39 | 38,62 | -6,11% | - |
| 05.10.2026 | 40,65 | 41,22 | 40,08 | 41,14 | 1,49% | - |
| 02.10.2026 | 41,94 | 42,33 | 39,88 | 40,53 | -3,35% | - |
| 01.10.2026 | 40,04 | 42,05 | 39,85 | 41,94 | 3,93% | - |
| 30.09.2026 | 38,80 | 40,35 | 38,37 | 40,35 | 4,12% | - |
| 29.09.2026 | 39,03 | 40,21 | 38,01 | 38,76 | -0,77% | - |
| 28.09.2026 | 39,71 | 40,15 | 38,73 | 39,06 | -1,60% | - |
| 25.09.2026 | 38,36 | 40,97 | 38,36 | 39,69 | 3,60% | - |
| 24.09.2026 | 38,23 | 39,57 | 38,06 | 38,31 | -0,12% | - |
| 23.09.2026 | 39,97 | 40,21 | 38,20 | 38,36 | -2,42% | - |
| 22.09.2026 | 45,05 | 46,31 | 38,59 | 39,31 | -12,79% | - |
| 21.09.2026 | 47,61 | 47,84 | 45,04 | 45,07 | -4,83% | - |
| 18.09.2026 | 46,47 | 48,04 | 45,39 | 47,36 | -0,78% | - |
| 17.09.2026 | 49,25 | 49,60 | 47,72 | 47,73 | -6,95% | - |
| 16.09.2026 | 51,43 | 51,95 | 50,71 | 51,29 | -0,77% | - |
| 15.09.2026 | 51,88 | 52,17 | 50,50 | 51,69 | 0,43% | - |
| 14.09.2026 | 49,30 | 52,15 | 49,28 | 51,47 | 5,14% | - |
| 11.09.2026 | 48,64 | 49,34 | 47,86 | 48,96 | -0,18% | - |
| 10.09.2026 | 48,49 | 49,46 | 48,32 | 49,05 | 3,71% | - |
| 09.09.2026 | 53,50 | 53,53 | 47,15 | 47,29 | -11,67% | - |
| 08.09.2026 | 55,65 | 56,09 | 52,78 | 53,54 | -3,90% | - |
| 07.09.2026 | 56,16 | 56,16 | 55,66 | 55,71 | -1,35% | - |
| 04.09.2026 | 57,70 | 57,70 | 55,09 | 56,47 | -3,72% | - |
| 03.09.2026 | 59,37 | 60,77 | 58,52 | 58,65 | -0,79% | - |
| 02.09.2026 | 59,05 | 60,55 | 58,59 | 59,12 | -0,20% | - |
| 01.09.2026 | 59,09 | 60,48 | 58,73 | 59,24 | 0,59% | - |
| 31.08.2026 | 61,38 | 61,44 | 58,81 | 58,89 | -5,00% | - |
| 28.08.2026 | 60,46 | 62,78 | 60,44 | 61,99 | 3,02% | 30,00 |
| 27.08.2026 | 61,19 | 61,45 | 59,84 | 60,17 | -1,65% | - |
| 26.08.2026 | 61,95 | 62,12 | 60,82 | 61,18 | -0,79% | - |
| 25.08.2026 | 62,59 | 62,81 | 61,38 | 61,67 | -1,75% | - |
| 24.08.2026 | 62,09 | 63,77 | 61,58 | 62,77 | 1,10% | 1,00 |
| 21.08.2026 | 60,54 | 62,47 | 60,19 | 62,09 | 3,00% | - |
| 20.08.2026 | 58,57 | 60,84 | 57,55 | 60,28 | 2,46% | - |
| 19.08.2026 | 55,97 | 58,92 | 55,79 | 58,83 | 3,48% | - |
| 18.08.2026 | 56,51 | 58,27 | 55,47 | 56,85 | 2,01% | - |
| 17.08.2026 | 57,51 | 57,51 | 55,00 | 55,73 | -2,93% | - |
| 14.08.2026 | 58,46 | 58,74 | 56,53 | 57,41 | -1,17% | - |
| 13.08.2026 | 56,88 | 58,99 | 55,50 | 58,09 | 2,89% | 4,00 |
| 12.08.2026 | 56,58 | 56,82 | 55,37 | 56,46 | -0,56% | - |
| 11.08.2026 | 55,92 | 57,36 | 55,38 | 56,78 | 1,98% | - |
| 10.08.2026 | 56,41 | 56,82 | 54,87 | 55,68 | -1,66% | - |
| 07.08.2026 | 57,84 | 58,37 | 56,03 | 56,62 | -1,50% | - |
| 06.08.2026 | 57,95 | 58,29 | 56,25 | 57,48 | -2,29% | - |
| 05.08.2026 | 59,65 | 59,75 | 57,10 | 58,83 | 1,57% | - |
| 04.08.2026 | 57,17 | 58,26 | 56,45 | 57,92 | 2,55% | - |
| 03.08.2026 | 54,06 | 57,22 | 53,99 | 56,48 | 5,06% | - |
| 31.07.2026 | 55,40 | 55,91 | 53,70 | 53,76 | -3,86% | - |
| 30.07.2026 | 61,67 | 61,99 | 54,83 | 55,92 | -8,70% | 6,00 |
| 29.07.2026 | 60,37 | 61,80 | 59,66 | 61,25 | 3,81% | - |
| 28.07.2026 | 54,55 | 59,53 | 54,52 | 59,00 | 7,31% | - |
| 27.07.2026 | 51,80 | 55,38 | 51,08 | 54,98 | 6,82% | - |
| 24.07.2026 | 47,38 | 51,47 | 47,23 | 51,47 | 9,55% | - |
| 23.07.2026 | 45,85 | 49,01 | 43,30 | 46,99 | 3,83% | - |
| 22.07.2026 | 47,01 | 47,47 | 44,87 | 45,25 | -5,62% | - |
| 21.07.2026 | 50,21 | 50,60 | 47,27 | 47,95 | -2,66% | - |
| 20.07.2026 | 47,45 | 49,63 | 47,29 | 49,26 | 2,61% | 291,00 |
| 17.07.2026 | 47,79 | 50,02 | 47,47 | 48,00 | -0,50% | - |
| 16.07.2026 | 45,10 | 49,40 | 44,97 | 48,24 | 7,92% | 15,00 |
| 15.07.2026 | 44,51 | 46,29 | 43,84 | 44,70 | 1,44% | - |
| 14.07.2026 | 48,22 | 48,22 | 44,04 | 44,07 | -9,08% | - |
| 13.07.2026 | 46,90 | 48,66 | 46,73 | 48,47 | 2,96% | - |
| 10.07.2026 | 46,33 | 47,73 | 45,65 | 47,07 | 1,05% | - |
| 09.07.2026 | 49,82 | 50,18 | 44,31 | 46,58 | -5,65% | - |
| 08.07.2026 | 48,43 | 50,41 | 47,75 | 49,37 | 2,24% | - |
| 07.07.2026 | 46,24 | 48,60 | 46,24 | 48,29 | 4,44% | - |
| 06.07.2026 | 46,05 | 46,48 | 45,21 | 46,24 | 0,39% | 75,00 |
| 03.07.2026 | 46,08 | 46,14 | 45,91 | 46,06 | -0,20% | - |
| 02.07.2026 | 44,48 | 46,41 | 44,23 | 46,15 | 4,27% | - |
| 01.07.2026 | 42,46 | 44,89 | 42,20 | 44,26 | 7,73% | - |
| 30.06.2026 | 42,18 | 42,24 | 40,65 | 41,08 | -1,95% | - |
| 29.06.2026 | 41,17 | 42,36 | 40,88 | 41,90 | 3,42% | - |
| 26.06.2026 | 38,67 | 40,51 | 38,29 | 40,51 | 3,08% | - |