60,680€
-0,39%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 60,44 | 60,45 | 60,38 | 60,40 | -0,85% | - |
| 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 |
| 10.10.2025 | 59,62 | 59,66 | 59,62 | 59,66 | 0,07% | 70,00 |
| 09.10.2025 | 59,24 | 59,62 | 59,24 | 59,62 | 1,09% | 34,00 |
| 08.10.2025 | 58,18 | 58,98 | 58,18 | 58,98 | 1,58% | 488,00 |
| 07.10.2025 | 56,80 | 58,06 | 56,80 | 58,06 | 2,36% | 507,00 |
| 06.10.2025 | 61,94 | 62,20 | 56,72 | 56,72 | -8,43% | 378,00 |
| 03.10.2025 | 61,34 | 62,28 | 61,22 | 61,94 | 1,14% | 179,00 |
| 02.10.2025 | 60,98 | 61,24 | 59,86 | 61,24 | 0,79% | 501,00 |
| 01.10.2025 | 63,24 | 63,24 | 60,76 | 60,76 | -1,97% | 41,00 |
| 30.09.2025 | 62,08 | 62,70 | 61,98 | 61,98 | -1,34% | 67,00 |
| 29.09.2025 | 64,36 | 64,36 | 62,78 | 62,82 | -2,27% | 337,00 |
| 26.09.2025 | 64,46 | 64,46 | 63,48 | 64,28 | -0,71% | 154,00 |
| 25.09.2025 | 65,18 | 65,18 | 63,48 | 64,74 | -1,13% | 172,00 |
| 24.09.2025 | 65,30 | 66,30 | 65,30 | 65,48 | -0,79% | 35,00 |
| 23.09.2025 | 67,66 | 67,66 | 66,00 | 66,00 | -1,49% | 51,00 |
| 22.09.2025 | 66,10 | 67,00 | 65,04 | 67,00 | 0,69% | 57,00 |
| 19.09.2025 | 68,54 | 68,58 | 66,54 | 66,54 | -2,92% | 110,00 |
| 18.09.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -2,53% | 6,00 |
| 17.09.2025 | 67,64 | 70,32 | 67,64 | 70,32 | 3,93% | 125,00 |
| 16.09.2025 | 67,16 | 67,66 | 66,02 | 67,66 | 1,56% | 120,00 |
| 15.09.2025 | 68,36 | 70,14 | 66,62 | 66,62 | -3,52% | 121,00 |
| 12.09.2025 | 69,06 | 69,07 | 68,83 | 69,05 | 0,49% | - |
| 11.09.2025 | 67,80 | 69,49 | 67,66 | 68,71 | -0,07% | 145,00 |
| 10.09.2025 | 68,48 | 68,81 | 68,48 | 68,76 | 0,07% | 92,00 |
| 09.09.2025 | 71,72 | 71,99 | 68,71 | 68,71 | -2,87% | 127,00 |
| 08.09.2025 | 71,02 | 71,09 | 70,74 | 70,74 | 0,00% | - |
| 05.09.2025 | 70,98 | 70,98 | 70,74 | 70,74 | -0,92% | 53,00 |
| 04.09.2025 | 70,80 | 71,96 | 70,80 | 71,40 | 0,56% | 238,00 |
| 03.09.2025 | 71,46 | 71,46 | 70,90 | 71,00 | -1,44% | 100,00 |
| 02.09.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 0,08% | 1,00 |
| 01.09.2025 | 72,62 | 72,62 | 71,94 | 71,98 | -0,64% | 87,00 |
| 29.08.2025 | 73,00 | 73,00 | 72,44 | 72,44 | -1,90% | 250,00 |
| 28.08.2025 | 74,48 | 74,48 | 73,84 | 73,84 | -2,04% | 114,00 |
| 27.08.2025 | 75,64 | 75,64 | 75,38 | 75,38 | 0,91% | 73,00 |
| 26.08.2025 | 75,72 | 75,72 | 74,70 | 74,70 | -0,19% | 154,00 |
| 25.08.2025 | 76,62 | 76,62 | 74,84 | 74,84 | -1,34% | 182,00 |
| 22.08.2025 | 75,86 | 75,86 | 75,86 | 75,86 | 1,72% | 14,00 |
| 21.08.2025 | 74,66 | 75,24 | 74,54 | 74,58 | 1,22% | 99,00 |
| 20.08.2025 | 73,68 | 73,68 | 73,68 | 73,68 | 0,03% | 30,00 |
| 19.08.2025 | 73,66 | 73,66 | 73,66 | 73,66 | -0,59% | 18,00 |
| 18.08.2025 | 73,24 | 74,10 | 73,24 | 74,10 | 2,07% | 225,00 |
| 15.08.2025 | 74,84 | 74,84 | 72,60 | 72,60 | -2,58% | 83,00 |
| 14.08.2025 | 77,26 | 77,26 | 74,52 | 74,52 | 0,70% | 107,00 |
| 13.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,67% | 25,00 |
| 12.08.2025 | 74,36 | 74,50 | 74,36 | 74,50 | 0,11% | 55,00 |
| 11.08.2025 | 73,58 | 74,78 | 73,30 | 74,42 | -2,08% | 243,00 |
| 08.08.2025 | 74,66 | 76,00 | 74,66 | 76,00 | 2,93% | 232,00 |
| 07.08.2025 | 74,30 | 74,76 | 73,84 | 73,84 | -1,02% | 84,00 |
| 06.08.2025 | 77,24 | 77,24 | 74,60 | 74,60 | -3,12% | 180,00 |
| 05.08.2025 | 76,60 | 77,00 | 76,02 | 77,00 | 2,67% | 71,00 |
| 04.08.2025 | 74,18 | 75,00 | 74,18 | 75,00 | 0,00% | 245,00 |
| 01.08.2025 | 79,06 | 79,32 | 75,00 | 75,00 | -6,86% | 274,00 |