57,870€
-2,38%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,61 | 59,89 | 57,60 | 57,92 | -2,29% | 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 |
| 31.07.2025 | 79,96 | 81,74 | 79,80 | 80,52 | 1,16% | 294,00 |
| 30.07.2025 | 74,80 | 79,72 | 74,80 | 79,60 | 4,57% | 1.116,00 |
| 29.07.2025 | 73,00 | 76,28 | 72,00 | 76,12 | 3,90% | 1.434,00 |
| 28.07.2025 | 74,82 | 75,22 | 73,10 | 73,26 | -2,32% | 201,00 |
| 25.07.2025 | 75,40 | 76,38 | 74,20 | 75,00 | -0,85% | 371,00 |
| 24.07.2025 | 87,18 | 87,18 | 69,86 | 75,64 | -11,72% | 2.011,00 |
| 23.07.2025 | 86,62 | 86,62 | 85,68 | 85,68 | -0,93% | 115,00 |
| 22.07.2025 | 87,58 | 87,96 | 86,48 | 86,48 | -1,17% | 420,00 |
| 21.07.2025 | 87,46 | 88,04 | 86,48 | 87,50 | 0,60% | 515,00 |
| 18.07.2025 | 87,38 | 88,92 | 86,98 | 86,98 | -1,41% | 165,00 |
| 17.07.2025 | 87,42 | 88,22 | 87,42 | 88,22 | 2,41% | 82,00 |
| 16.07.2025 | 84,66 | 86,14 | 84,32 | 86,14 | 2,18% | 155,00 |
| 15.07.2025 | 82,96 | 84,30 | 82,96 | 84,30 | 0,72% | 19,00 |
| 14.07.2025 | 81,82 | 83,74 | 81,82 | 83,70 | 2,25% | 287,00 |
| 11.07.2025 | 86,10 | 86,10 | 81,86 | 81,86 | -3,28% | 271,00 |
| 10.07.2025 | 84,92 | 85,22 | 84,64 | 84,64 | -0,63% | 73,00 |
| 09.07.2025 | 84,44 | 85,92 | 84,02 | 85,18 | -1,82% | 904,00 |
| 08.07.2025 | 85,28 | 86,76 | 84,20 | 86,76 | -0,05% | 595,00 |
| 07.07.2025 | 88,70 | 90,90 | 86,80 | 86,80 | -3,64% | 670,00 |
| 04.07.2025 | 87,32 | 90,08 | 87,24 | 90,08 | 0,27% | 142,00 |
| 03.07.2025 | 87,48 | 89,84 | 86,82 | 89,84 | 3,26% | 133,00 |
| 02.07.2025 | 88,58 | 90,10 | 84,00 | 87,00 | -2,25% | 1.801,00 |
| 01.07.2025 | 89,88 | 90,76 | 88,98 | 89,00 | -0,82% | 704,00 |
| 30.06.2025 | 88,16 | 90,60 | 88,02 | 89,74 | 3,13% | 3.982,00 |
| 27.06.2025 | 86,72 | 87,96 | 85,06 | 87,02 | 1,19% | 1.529,00 |
| 26.06.2025 | 83,34 | 86,32 | 83,00 | 86,00 | 2,33% | 2.038,00 |
| 25.06.2025 | 89,00 | 89,00 | 83,84 | 84,04 | -4,98% | 700,00 |
| 24.06.2025 | 87,74 | 88,82 | 87,74 | 88,44 | 2,98% | 693,00 |
| 23.06.2025 | 86,50 | 86,50 | 85,88 | 85,88 | 0,30% | 5,00 |
| 20.06.2025 | 86,84 | 86,88 | 85,62 | 85,62 | 1,25% | 54,00 |
| 19.06.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -1,35% | 10,00 |
| 18.06.2025 | 86,40 | 86,86 | 85,47 | 85,72 | -1,24% | - |
| 17.06.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -4,05% | 8,00 |
| 16.06.2025 | 90,82 | 90,82 | 90,46 | 90,46 | -0,11% | 50,00 |
| 13.06.2025 | 90,56 | 90,56 | 90,56 | 90,56 | -2,87% | 7,00 |
| 12.06.2025 | 92,20 | 93,44 | 92,20 | 93,24 | -0,53% | 149,00 |
| 11.06.2025 | 93,76 | 93,76 | 92,14 | 93,74 | 0,18% | 127,00 |
| 10.06.2025 | 95,07 | 95,69 | 93,52 | 93,57 | -4,31% | - |
| 09.06.2025 | 97,78 | 97,78 | 97,78 | 97,78 | -0,69% | 9,00 |
| 06.06.2025 | 97,56 | 99,31 | 97,09 | 98,46 | 0,78% | - |
| 05.06.2025 | 98,06 | 98,06 | 97,70 | 97,70 | 1,26% | 44,00 |
| 04.06.2025 | 96,48 | 96,48 | 96,48 | 96,48 | -0,88% | 66,00 |
| 03.06.2025 | 97,38 | 98,87 | 95,58 | 97,34 | 2,66% | - |
| 02.06.2025 | 94,82 | 94,82 | 94,82 | 94,82 | -0,57% | 90,00 |
| 30.05.2025 | 95,81 | 96,11 | 94,61 | 95,36 | 0,78% | - |
| 29.05.2025 | 97,06 | 97,06 | 94,62 | 94,62 | -3,13% | 84,00 |