41,150€
-2,02%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | 3,00 |
| 06.03.2026 | 41,92 | 42,00 | 41,92 | 42,00 | -4,07% | 35,00 |
| 05.03.2026 | 43,62 | 44,22 | 43,24 | 43,78 | -2,71% | - |
| 04.03.2026 | 44,81 | 45,38 | 43,59 | 45,00 | 2,95% | - |
| 03.03.2026 | 47,01 | 47,13 | 43,71 | 43,71 | -6,10% | - |
| 02.03.2026 | 45,40 | 46,55 | 45,40 | 46,55 | 2,83% | 7,00 |
| 27.02.2026 | 45,68 | 45,68 | 45,27 | 45,27 | -0,81% | 12,00 |
| 26.02.2026 | 43,89 | 45,78 | 43,89 | 45,64 | 7,57% | 20,00 |
| 25.02.2026 | 42,43 | 42,43 | 42,43 | 42,43 | 1,19% | 5,00 |
| 24.02.2026 | 39,13 | 41,93 | 39,13 | 41,93 | 7,24% | 131,00 |
| 23.02.2026 | 37,63 | 39,37 | 37,63 | 39,10 | 5,33% | 36,00 |
| 20.02.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -0,38% | 15,00 |
| 19.02.2026 | 40,38 | 40,38 | 37,09 | 37,26 | -7,54% | 121,00 |
| 18.02.2026 | 46,93 | 46,93 | 37,83 | 40,30 | -3,86% | 1.492,00 |
| 17.02.2026 | 41,28 | 41,92 | 41,28 | 41,92 | 2,24% | 26,00 |
| 16.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,45% | 13,00 |
| 13.02.2026 | 43,87 | 43,87 | 41,24 | 42,03 | -2,82% | 189,00 |
| 12.02.2026 | 42,01 | 43,25 | 39,59 | 43,25 | 4,92% | 245,00 |
| 11.02.2026 | 42,28 | 42,28 | 41,22 | 41,22 | -0,91% | 120,00 |
| 10.02.2026 | 48,05 | 48,52 | 40,65 | 41,60 | -15,36% | 2.833,00 |
| 09.02.2026 | 55,68 | 56,22 | 49,15 | 49,15 | -8,98% | 61,00 |
| 06.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -2,07% | 39,00 |
| 05.02.2026 | 54,78 | 55,14 | 54,70 | 55,14 | 1,29% | 83,00 |
| 04.02.2026 | 53,84 | 54,44 | 53,02 | 54,44 | 6,60% | 174,00 |
| 03.02.2026 | 50,98 | 52,03 | 50,42 | 51,07 | -1,45% | - |
| 02.02.2026 | 53,00 | 53,00 | 51,48 | 51,82 | -1,30% | 179,00 |
| 30.01.2026 | 51,92 | 52,50 | 51,92 | 52,50 | 0,19% | 151,00 |
| 29.01.2026 | 51,50 | 52,62 | 51,50 | 52,40 | 1,79% | 267,00 |
| 28.01.2026 | 52,88 | 52,98 | 51,48 | 51,48 | -3,27% | 367,00 |
| 27.01.2026 | 54,90 | 54,90 | 52,68 | 53,22 | -7,28% | 161,00 |
| 26.01.2026 | 57,66 | 57,66 | 56,98 | 57,40 | -0,86% | 134,00 |
| 23.01.2026 | 58,64 | 59,20 | 57,72 | 57,90 | -1,40% | 688,00 |
| 22.01.2026 | 58,72 | 58,72 | 58,72 | 58,72 | 3,20% | 10,00 |
| 21.01.2026 | 58,54 | 58,54 | 56,10 | 56,90 | -3,69% | 69,00 |
| 20.01.2026 | 59,08 | 59,08 | 59,08 | 59,08 | -2,70% | 30,00 |
| 19.01.2026 | 60,78 | 60,78 | 60,72 | 60,72 | -2,35% | 110,00 |
| 15.01.2026 | 61,21 | 63,91 | 61,16 | 62,18 | 2,78% | - |
| 14.01.2026 | 60,98 | 60,98 | 60,50 | 60,50 | -1,47% | 42,00 |
| 13.01.2026 | 63,00 | 63,00 | 61,40 | 61,40 | -3,15% | 13,00 |
| 12.01.2026 | 63,90 | 64,48 | 63,37 | 63,40 | -1,86% | - |
| 09.01.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,94% | 25,00 |
| 08.01.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,76% | 15,00 |
| 07.01.2026 | 62,34 | 63,52 | 62,34 | 63,52 | 2,80% | 30,00 |
| 06.01.2026 | 61,88 | 62,43 | 60,55 | 61,79 | 0,83% | - |
| 05.01.2026 | 59,76 | 61,28 | 59,40 | 61,28 | -1,83% | 435,00 |
| 02.01.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -1,86% | 10,00 |
| 30.12.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,51% | 1,00 |
| 29.12.2025 | 64,26 | 64,26 | 63,28 | 63,28 | -0,63% | 99,00 |
| 23.12.2025 | 64,00 | 64,00 | 63,30 | 63,68 | 0,79% | 78,00 |
| 22.12.2025 | 63,50 | 63,84 | 62,90 | 63,18 | 1,41% | 162,00 |
| 19.12.2025 | 62,32 | 62,32 | 62,06 | 62,30 | 1,57% | 112,00 |
| 18.12.2025 | 61,34 | 61,34 | 61,34 | 61,34 | 0,69% | 50,00 |
| 17.12.2025 | 60,14 | 61,00 | 60,14 | 60,92 | -0,46% | 63,00 |
| 16.12.2025 | 63,50 | 63,50 | 61,20 | 61,20 | -6,45% | 69,00 |
| 15.12.2025 | 65,60 | 65,60 | 65,02 | 65,42 | -1,83% | 146,00 |
| 12.12.2025 | 66,64 | 66,64 | 66,58 | 66,64 | -0,74% | 44,00 |
| 11.12.2025 | 63,02 | 67,14 | 63,02 | 67,14 | 5,85% | 182,00 |
| 10.12.2025 | 63,87 | 64,38 | 63,05 | 63,43 | -1,01% | - |
| 09.12.2025 | 63,10 | 64,08 | 63,10 | 64,08 | 0,53% | 23,00 |
| 08.12.2025 | 65,58 | 65,58 | 63,74 | 63,74 | -3,88% | 17,00 |
| 05.12.2025 | 64,62 | 66,35 | 64,20 | 66,31 | 3,03% | - |
| 04.12.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,65% | 10,00 |
| 03.12.2025 | 65,36 | 65,71 | 64,09 | 64,78 | -2,03% | - |
| 02.12.2025 | 64,92 | 66,12 | 64,72 | 66,12 | 5,05% | 78,00 |
| 01.12.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 0,93% | 30,00 |
| 28.11.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 0,81% | 35,00 |
| 27.11.2025 | 61,88 | 61,98 | 61,84 | 61,86 | -0,67% | - |
| 26.11.2025 | 61,15 | 62,38 | 60,79 | 62,28 | 2,27% | - |
| 25.11.2025 | 61,46 | 61,62 | 60,80 | 60,90 | -0,88% | 88,00 |
| 24.11.2025 | 62,36 | 62,36 | 61,44 | 61,44 | -2,37% | 193,00 |
| 21.11.2025 | 59,85 | 63,18 | 59,65 | 62,93 | 4,81% | - |
| 20.11.2025 | 60,02 | 60,04 | 60,02 | 60,04 | 1,15% | 590,00 |
| 19.11.2025 | 60,15 | 60,54 | 59,08 | 59,36 | -1,00% | - |
| 18.11.2025 | 58,38 | 60,00 | 58,38 | 59,96 | 1,52% | 168,00 |
| 17.11.2025 | 59,49 | 59,69 | 58,48 | 59,06 | 0,07% | - |
| 14.11.2025 | 59,60 | 59,60 | 58,44 | 59,02 | -3,15% | 376,00 |
| 13.11.2025 | 60,76 | 60,94 | 60,76 | 60,94 | 1,67% | 30,00 |
| 12.11.2025 | 60,00 | 61,10 | 59,94 | 59,94 | -0,03% | 141,00 |
| 11.11.2025 | 59,44 | 59,96 | 59,44 | 59,96 | 0,03% | 58,00 |
| 10.11.2025 | 59,98 | 59,98 | 59,94 | 59,94 | 1,59% | 2,00 |
| 07.11.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,20% | 2,00 |
| 06.11.2025 | 58,12 | 58,88 | 58,12 | 58,88 | 1,87% | 65,00 |
| 05.11.2025 | 57,82 | 57,82 | 57,50 | 57,80 | -0,62% | 53,00 |
| 04.11.2025 | 57,88 | 58,42 | 57,88 | 58,16 | -1,12% | 59,00 |
| 03.11.2025 | 59,82 | 59,90 | 58,20 | 58,82 | -1,01% | 86,00 |
| 31.10.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 0,27% | 5,00 |
| 30.10.2025 | 60,74 | 61,38 | 59,26 | 59,26 | -1,95% | 121,00 |
| 29.10.2025 | 62,96 | 62,96 | 60,44 | 60,44 | -3,88% | 178,00 |
| 28.10.2025 | 62,88 | 62,88 | 62,88 | 62,88 | -0,66% | 12,00 |
| 27.10.2025 | 64,10 | 64,14 | 62,16 | 63,30 | 0,76% | 367,00 |
| 24.10.2025 | 64,32 | 64,56 | 62,26 | 62,82 | -4,50% | 395,00 |
| 23.10.2025 | 62,16 | 65,78 | 61,80 | 65,78 | 11,95% | 47,00 |
| 22.10.2025 | 59,18 | 59,18 | 58,66 | 58,76 | 1,63% | 160,00 |
| 21.10.2025 | 56,40 | 57,82 | 56,38 | 57,82 | 3,88% | 373,00 |
| 20.10.2025 | 57,86 | 58,02 | 55,66 | 55,66 | -1,17% | 131,00 |
| 17.10.2025 | 55,54 | 56,54 | 54,86 | 56,32 | 0,72% | 97,00 |
| 16.10.2025 | 57,66 | 57,72 | 55,82 | 55,92 | -3,29% | 102,00 |
| 15.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -2,46% | 20,00 |
| 14.10.2025 | 57,30 | 59,64 | 57,16 | 59,28 | 2,31% | 312,00 |
| 13.10.2025 | 59,46 | 59,46 | 57,94 | 57,94 | -2,88% | 58,00 |