41,900€
0,10%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 0,14% | - |
| 20.10.2026 | 40,56 | 42,43 | 40,54 | 41,86 | 3,03% | 196,00 |
| 19.10.2026 | 41,40 | 41,50 | 39,55 | 40,63 | -1,67% | - |
| 16.10.2026 | 40,66 | 41,53 | 40,24 | 41,32 | 1,45% | - |
| 15.10.2026 | 40,75 | 40,87 | 40,50 | 40,73 | 2,00% | - |
| 14.10.2026 | 39,72 | 40,41 | 38,73 | 39,93 | 0,68% | 800,00 |
| 13.10.2026 | 39,38 | 40,94 | 38,99 | 39,66 | 0,51% | - |
| 12.10.2026 | 38,78 | 39,58 | 38,43 | 39,46 | 1,75% | 266,00 |
| 09.10.2026 | 40,49 | 40,75 | 38,52 | 38,78 | -4,25% | 10,00 |
| 08.10.2026 | 39,11 | 40,56 | 38,26 | 40,50 | 3,71% | - |
| 07.10.2026 | 38,59 | 39,85 | 38,40 | 39,05 | 1,35% | 6.000,00 |
| 06.10.2026 | 41,27 | 41,38 | 38,33 | 38,53 | -6,37% | 1.100,00 |
| 05.10.2026 | 40,51 | 41,26 | 40,08 | 41,15 | 2,21% | 1.544,00 |
| 02.10.2026 | 41,94 | 42,14 | 39,88 | 40,26 | -4,07% | - |
| 01.10.2026 | 40,21 | 42,08 | 39,82 | 41,97 | 4,69% | - |
| 30.09.2026 | 38,74 | 40,41 | 37,90 | 40,09 | 3,26% | - |
| 29.09.2026 | 39,11 | 40,20 | 38,00 | 38,83 | -0,65% | 1.648,00 |
| 28.09.2026 | 39,78 | 40,15 | 38,73 | 39,08 | -1,59% | - |
| 25.09.2026 | 39,05 | 40,98 | 38,79 | 39,71 | 3,57% | - |
| 24.09.2026 | 38,17 | 39,59 | 38,12 | 38,34 | 0,25% | 150,00 |
| 23.09.2026 | 40,15 | 40,24 | 38,12 | 38,25 | -4,84% | 518,00 |
| 22.09.2026 | 45,08 | 46,31 | 38,59 | 40,19 | -10,89% | 1.665,00 |
| 21.09.2026 | 47,52 | 47,69 | 45,03 | 45,10 | -5,05% | - |
| 18.09.2026 | 46,55 | 48,04 | 45,41 | 47,50 | 2,12% | 188,00 |
| 17.09.2026 | 49,32 | 49,68 | 46,40 | 46,52 | -5,76% | - |
| 16.09.2026 | 51,44 | 51,96 | 49,20 | 49,36 | -4,14% | 900,00 |
| 15.09.2026 | 51,97 | 52,17 | 50,48 | 51,49 | -0,73% | 2.204,00 |
| 14.09.2026 | 49,62 | 52,15 | 49,60 | 51,87 | 5,04% | 295,00 |
| 11.09.2026 | 48,64 | 49,45 | 47,80 | 49,38 | 1,40% | 840,00 |
| 10.09.2026 | 48,75 | 49,46 | 48,31 | 48,70 | 0,35% | 150,00 |
| 09.09.2026 | 53,58 | 53,65 | 47,03 | 48,53 | -9,59% | 141,00 |
| 08.09.2026 | 56,01 | 56,12 | 52,79 | 53,68 | -3,70% | - |
| 07.09.2026 | 55,94 | 55,94 | 55,68 | 55,74 | -0,71% | - |
| 04.09.2026 | 57,77 | 57,77 | 55,37 | 56,14 | -3,21% | - |
| 03.09.2026 | 59,34 | 60,92 | 58,00 | 58,00 | -2,44% | - |
| 02.09.2026 | 58,99 | 60,54 | 58,58 | 59,45 | 0,75% | - |
| 01.09.2026 | 59,23 | 60,48 | 58,53 | 59,01 | 0,22% | 900,00 |
| 31.08.2026 | 61,33 | 61,50 | 58,80 | 58,88 | -4,26% | - |
| 28.08.2026 | 60,53 | 62,80 | 60,49 | 61,50 | 1,72% | 30,00 |
| 27.08.2026 | 61,35 | 61,45 | 59,83 | 60,46 | -1,21% | 310,00 |
| 26.08.2026 | 62,04 | 62,12 | 60,75 | 61,20 | -1,21% | - |
| 25.08.2026 | 62,60 | 62,64 | 61,32 | 61,95 | -0,99% | 140,00 |
| 24.08.2026 | 62,06 | 63,78 | 62,06 | 62,57 | 0,84% | 349,00 |
| 21.08.2026 | 60,31 | 62,47 | 60,19 | 62,05 | 2,51% | 270,00 |
| 20.08.2026 | 58,52 | 60,85 | 58,50 | 60,53 | 3,22% | - |
| 19.08.2026 | 55,76 | 59,06 | 55,74 | 58,64 | 61,72% | 2.048,00 |
| 05.05.2026 | 37,38 | 37,74 | 35,72 | 36,26 | -2,79% | 132,00 |
| 04.05.2026 | 37,19 | 38,13 | 36,93 | 37,30 | -2,22% | 912,00 |
| 30.04.2026 | 40,17 | 40,71 | 37,52 | 38,15 | -5,66% | 144,00 |
| 29.04.2026 | 41,90 | 41,94 | 40,19 | 40,44 | -3,32% | 15,00 |
| 28.04.2026 | 41,19 | 42,52 | 40,78 | 41,83 | 1,54% | - |
| 27.04.2026 | 41,07 | 43,04 | 40,96 | 41,19 | 0,12% | - |
| 24.04.2026 | 43,49 | 43,65 | 40,96 | 41,14 | -5,32% | - |
| 23.04.2026 | 42,76 | 46,99 | 41,09 | 43,45 | -0,93% | 1.670,00 |
| 22.04.2026 | 38,22 | 45,29 | 37,24 | 43,86 | 15,25% | 3.881,00 |
| 21.04.2026 | 37,99 | 39,28 | 37,67 | 38,06 | 0,44% | - |
| 20.04.2026 | 37,10 | 38,37 | 36,98 | 37,89 | 1,74% | - |
| 17.04.2026 | 36,80 | 37,74 | 36,59 | 37,25 | 1,32% | - |
| 16.04.2026 | 35,02 | 37,13 | 34,92 | 36,76 | 5,31% | - |
| 15.04.2026 | 34,13 | 35,85 | 34,13 | 34,90 | 1,65% | - |
| 14.04.2026 | 35,62 | 35,69 | 34,29 | 34,34 | -3,53% | - |
| 13.04.2026 | 34,48 | 35,87 | 34,26 | 35,59 | 3,03% | 1.536,00 |
| 10.04.2026 | 36,14 | 36,24 | 33,89 | 34,55 | -4,19% | 54,00 |
| 09.04.2026 | 39,08 | 39,18 | 35,78 | 36,06 | -7,98% | 108,00 |
| 08.04.2026 | 39,15 | 39,64 | 38,07 | 39,18 | 1,71% | - |
| 07.04.2026 | 38,63 | 39,91 | 37,70 | 38,52 | 4,77% | 565,00 |
| 02.04.2026 | 35,87 | 37,13 | 35,00 | 36,77 | 1,98% | 348,00 |
| 01.04.2026 | 36,97 | 37,10 | 35,38 | 36,06 | -2,39% | - |
| 31.03.2026 | 37,14 | 37,75 | 35,92 | 36,94 | 0,07% | - |
| 30.03.2026 | 35,79 | 37,81 | 35,74 | 36,91 | 3,66% | 162,00 |
| 27.03.2026 | 36,77 | 37,00 | 35,33 | 35,61 | -2,56% | 168,00 |
| 26.03.2026 | 35,51 | 37,07 | 35,19 | 36,55 | 2,76% | - |
| 25.03.2026 | 36,41 | 36,93 | 34,87 | 35,56 | -1,66% | 614,00 |
| 24.03.2026 | 38,24 | 38,58 | 36,16 | 36,17 | -5,35% | 42,00 |
| 23.03.2026 | 36,41 | 38,89 | 36,27 | 38,21 | 4,23% | 14,00 |
| 20.03.2026 | 36,58 | 37,50 | 34,90 | 36,66 | 0,67% | 1.212,00 |
| 19.03.2026 | 39,38 | 39,75 | 36,27 | 36,42 | -7,28% | 476,00 |
| 18.03.2026 | 39,28 | 39,66 | 38,59 | 39,27 | 0,31% | - |
| 17.03.2026 | 38,96 | 40,70 | 38,74 | 39,15 | 0,44% | - |
| 16.03.2026 | 38,91 | 39,09 | 37,35 | 38,98 | 0,75% | 15,00 |
| 13.03.2026 | 38,17 | 38,98 | 37,86 | 38,69 | 1,37% | 904,00 |
| 12.03.2026 | 37,89 | 39,03 | 37,37 | 38,17 | 0,08% | 80,00 |
| 11.03.2026 | 39,78 | 39,96 | 38,09 | 38,14 | -4,20% | 974,00 |
| 10.03.2026 | 41,14 | 41,31 | 39,21 | 39,81 | -3,19% | 182,00 |
| 09.03.2026 | 42,97 | 43,31 | 40,63 | 41,12 | -4,76% | - |
| 06.03.2026 | 43,74 | 43,94 | 42,02 | 43,17 | -1,29% | 524,00 |
| 05.03.2026 | 43,73 | 44,17 | 43,24 | 43,74 | 0,24% | 1.000,00 |
| 04.03.2026 | 44,96 | 45,38 | 43,59 | 43,64 | -2,94% | - |
| 03.03.2026 | 47,24 | 47,40 | 43,48 | 44,96 | -4,91% | 230,00 |
| 02.03.2026 | 46,02 | 47,56 | 45,26 | 47,28 | 3,00% | - |
| 27.02.2026 | 45,64 | 46,35 | 45,40 | 45,90 | 0,59% | 198,00 |
| 26.02.2026 | 43,77 | 46,64 | 43,62 | 45,63 | 5,21% | - |
| 25.02.2026 | 42,43 | 44,76 | 42,42 | 43,37 | 1,99% | 20,00 |
| 24.02.2026 | 38,90 | 42,76 | 38,85 | 42,53 | 9,40% | 1.632,00 |
| 23.02.2026 | 37,58 | 40,14 | 37,50 | 38,87 | 3,05% | 715,00 |
| 20.02.2026 | 37,15 | 38,31 | 36,59 | 37,72 | 1,68% | 516,00 |
| 19.02.2026 | 40,11 | 40,32 | 36,60 | 37,10 | -7,60% | 752,00 |
| 18.02.2026 | 44,41 | 47,48 | 36,99 | 40,15 | -8,60% | 1.568,00 |
| 17.02.2026 | 41,10 | 43,93 | 41,06 | 43,93 | 6,99% | 1.700,00 |
| 16.02.2026 | 41,00 | 41,07 | 40,98 | 41,06 | 0,15% | 480,00 |