88,710€
1,97%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 87,16 | 89,09 | 86,82 | 88,67 | 1,92% | 31,00 |
| 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 |
| 28.05.2025 | 97,68 | 97,68 | 97,68 | 97,68 | 0,13% | 31,00 |
| 27.05.2025 | 96,52 | 97,57 | 95,74 | 97,55 | 0,93% | - |
| 26.05.2025 | 96,13 | 96,93 | 96,06 | 96,65 | 1,44% | - |
| 23.05.2025 | 95,28 | 95,28 | 95,28 | 95,28 | 1,53% | 1,00 |
| 22.05.2025 | 93,84 | 93,84 | 93,84 | 93,84 | -0,76% | 8,00 |
| 21.05.2025 | 94,54 | 94,56 | 94,54 | 94,56 | -1,71% | 13,00 |
| 20.05.2025 | 100,11 | 100,58 | 96,16 | 96,21 | -3,46% | - |
| 19.05.2025 | 99,48 | 99,66 | 99,48 | 99,66 | -2,29% | 106,00 |
| 16.05.2025 | 97,88 | 102,00 | 97,88 | 102,00 | 4,73% | 31,00 |
| 15.05.2025 | 94,24 | 97,60 | 93,92 | 97,39 | 2,36% | - |
| 14.05.2025 | 95,48 | 95,48 | 95,14 | 95,14 | 0,25% | 65,00 |
| 13.05.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 1,00% | 3,00 |
| 12.05.2025 | 94,08 | 94,08 | 93,96 | 93,96 | 2,54% | 118,00 |
| 09.05.2025 | 91,03 | 92,02 | 89,95 | 91,63 | 0,65% | - |
| 08.05.2025 | 91,04 | 91,04 | 91,04 | 91,04 | 1,02% | 44,00 |
| 07.05.2025 | 90,12 | 90,12 | 90,12 | 90,12 | -0,30% | 2,00 |
| 06.05.2025 | 88,64 | 90,60 | 86,50 | 90,39 | 2,72% | - |
| 05.05.2025 | 90,18 | 90,22 | 86,20 | 88,00 | -3,02% | 402,00 |
| 02.05.2025 | 85,74 | 90,74 | 85,14 | 90,74 | 8,96% | - |
| 30.04.2025 | 83,28 | 83,28 | 83,28 | 83,28 | 1,04% | 147,00 |
| 29.04.2025 | 83,08 | 83,08 | 82,42 | 82,42 | 1,65% | 185,00 |
| 28.04.2025 | 88,04 | 88,04 | 80,68 | 81,08 | -2,22% | 337,00 |
| 25.04.2025 | 82,60 | 82,92 | 81,50 | 82,92 | 2,98% | 31,00 |
| 24.04.2025 | 90,00 | 90,00 | 80,52 | 80,52 | -13,88% | 57,00 |
| 23.04.2025 | 92,04 | 93,70 | 92,04 | 93,50 | 8,72% | 136,00 |
| 22.04.2025 | 84,76 | 86,00 | 84,76 | 86,00 | -7,13% | 53,00 |
| 17.04.2025 | 96,66 | 96,66 | 92,60 | 92,60 | -1,84% | 8,00 |
| 16.04.2025 | 97,30 | 97,30 | 94,34 | 94,34 | -4,44% | 132,00 |
| 15.04.2025 | 97,60 | 100,76 | 97,42 | 98,72 | 2,92% | - |
| 14.04.2025 | 95,92 | 95,92 | 95,92 | 95,92 | -0,06% | 45,00 |
| 11.04.2025 | 99,32 | 99,73 | 93,54 | 95,98 | -2,58% | - |
| 10.04.2025 | 98,52 | 98,52 | 98,52 | 98,52 | -4,81% | 310,00 |
| 09.04.2025 | 93,34 | 103,50 | 91,32 | 103,50 | 2,88% | 87,00 |
| 08.04.2025 | 98,72 | 100,60 | 96,84 | 100,60 | 4,70% | 181,00 |
| 07.04.2025 | 94,42 | 96,08 | 92,38 | 96,08 | -1,03% | 175,00 |
| 04.04.2025 | 108,10 | 108,20 | 97,08 | 97,08 | -11,54% | 224,00 |
| 03.04.2025 | 107,10 | 111,55 | 107,10 | 109,75 | -2,42% | 158,00 |
| 02.04.2025 | 109,25 | 112,88 | 108,18 | 112,48 | 2,25% | - |
| 01.04.2025 | 106,95 | 110,00 | 106,95 | 110,00 | 1,85% | 72,00 |
| 31.03.2025 | 108,65 | 109,20 | 108,00 | 108,00 | -5,18% | 144,00 |
| 28.03.2025 | 110,45 | 113,90 | 110,45 | 113,90 | 3,64% | 29,00 |
| 27.03.2025 | 109,00 | 109,90 | 109,00 | 109,90 | -3,77% | 5,00 |
| 26.03.2025 | 113,70 | 114,20 | 113,70 | 114,20 | 3,40% | 90,00 |
| 25.03.2025 | 109,80 | 110,45 | 109,80 | 110,45 | -1,69% | 41,00 |
| 24.03.2025 | 109,50 | 113,10 | 109,50 | 112,35 | 5,10% | 44,00 |
| 21.03.2025 | 107,65 | 107,65 | 106,90 | 106,90 | -2,06% | 65,00 |
| 20.03.2025 | 109,15 | 109,15 | 109,15 | 109,15 | 4,00% | 13,00 |
| 19.03.2025 | 104,95 | 104,95 | 104,95 | 104,95 | -1,18% | 1,00 |
| 18.03.2025 | 105,60 | 106,20 | 105,60 | 106,20 | 1,19% | 60,00 |
| 17.03.2025 | 104,50 | 104,95 | 104,50 | 104,95 | 2,39% | 25,00 |
| 14.03.2025 | 102,75 | 104,00 | 102,50 | 102,50 | 0,00% | 76,00 |
| 13.03.2025 | 105,05 | 105,05 | 102,50 | 102,50 | -2,66% | 40,00 |
| 12.03.2025 | 105,30 | 105,30 | 105,30 | 105,30 | -1,82% | 4,00 |
| 11.03.2025 | 107,45 | 108,35 | 103,78 | 107,25 | -0,46% | - |
| 10.03.2025 | 107,30 | 107,75 | 106,30 | 107,75 | 0,23% | 230,00 |
| 07.03.2025 | 107,75 | 107,75 | 107,40 | 107,50 | -1,83% | 67,00 |
| 06.03.2025 | 109,50 | 109,50 | 109,50 | 109,50 | -4,70% | 38,00 |
| 05.03.2025 | 115,70 | 115,70 | 112,40 | 114,90 | 2,09% | 44,00 |
| 04.03.2025 | 114,00 | 114,15 | 112,55 | 112,55 | -4,13% | 119,00 |
| 03.03.2025 | 115,70 | 117,40 | 115,70 | 117,40 | 2,44% | 52,00 |
| 28.02.2025 | 116,60 | 116,75 | 113,85 | 114,60 | -4,10% | 180,00 |
| 27.02.2025 | 117,00 | 119,50 | 116,95 | 119,50 | 1,49% | 77,00 |
| 26.02.2025 | 117,00 | 117,75 | 117,00 | 117,75 | -0,84% | 318,00 |
| 25.02.2025 | 101,65 | 118,75 | 100,35 | 118,75 | 16,88% | 233,00 |
| 24.02.2025 | 102,70 | 103,00 | 99,84 | 101,60 | -0,20% | 157,00 |
| 21.02.2025 | 103,85 | 104,35 | 101,80 | 101,80 | -2,68% | 183,00 |
| 20.02.2025 | 107,90 | 107,90 | 104,60 | 104,60 | -4,30% | 98,00 |
| 19.02.2025 | 108,75 | 109,30 | 108,75 | 109,30 | -2,41% | 118,00 |
| 18.02.2025 | 110,75 | 112,00 | 110,75 | 112,00 | 2,38% | 43,00 |
| 17.02.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,32% | 6,00 |
| 14.02.2025 | 109,50 | 109,50 | 109,05 | 109,05 | 1,16% | 19,00 |
| 13.02.2025 | 107,80 | 107,80 | 107,80 | 107,80 | 2,08% | 7,00 |
| 12.02.2025 | 105,50 | 105,60 | 105,50 | 105,60 | -1,12% | 59,00 |
| 11.02.2025 | 106,15 | 110,40 | 105,15 | 106,80 | 1,76% | 88,00 |