48,425€
-9,55%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,60 | 53,60 | 47,04 | 47,29 | -11,67% | 81,00 |
| 08.09.2026 | 53,54 | 53,54 | 53,54 | 53,54 | -3,83% | 29,00 |
| 07.09.2026 | 55,91 | 55,95 | 55,66 | 55,67 | 1,22% | - |
| 04.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -6,29% | 38,00 |
| 03.09.2026 | 59,42 | 60,89 | 58,69 | 58,69 | -0,89% | - |
| 02.09.2026 | 59,08 | 60,55 | 58,60 | 59,22 | 0,56% | - |
| 01.09.2026 | 59,22 | 60,49 | 58,52 | 58,89 | -4,46% | - |
| 31.08.2026 | 61,64 | 61,64 | 61,64 | 61,64 | -0,58% | 88,00 |
| 28.08.2026 | 60,22 | 62,00 | 60,22 | 62,00 | 1,77% | 50,00 |
| 27.08.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -1,41% | 30,00 |
| 26.08.2026 | 62,00 | 62,12 | 60,99 | 61,79 | -1,04% | - |
| 25.08.2026 | 62,44 | 62,44 | 62,44 | 62,44 | -0,89% | 10,00 |
| 24.08.2026 | 62,42 | 63,00 | 62,42 | 63,00 | 1,45% | 52,00 |
| 21.08.2026 | 59,94 | 62,10 | 59,94 | 62,10 | 3,50% | 111,00 |
| 20.08.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 1,80% | 1.062,00 |
| 19.08.2026 | 58,94 | 58,94 | 58,94 | 58,94 | 3,40% | 10,00 |
| 18.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 3,30% | 35,00 |
| 17.08.2026 | 57,00 | 57,00 | 55,18 | 55,18 | -5,80% | 275,00 |
| 14.08.2026 | 58,58 | 58,58 | 58,58 | 58,58 | 1,74% | 17,00 |
| 13.08.2026 | 57,24 | 57,58 | 57,24 | 57,58 | 2,06% | 96,00 |
| 12.08.2026 | 56,88 | 56,88 | 55,58 | 56,42 | 0,39% | 134,00 |
| 11.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,48% | 10,00 |
| 10.08.2026 | 56,45 | 56,82 | 54,87 | 55,93 | -2,70% | - |
| 07.08.2026 | 57,76 | 58,20 | 56,14 | 57,48 | -0,29% | - |
| 06.08.2026 | 58,10 | 58,22 | 56,17 | 57,65 | -1,45% | - |
| 05.08.2026 | 59,34 | 59,34 | 58,46 | 58,50 | -1,60% | 56,00 |
| 04.08.2026 | 57,18 | 59,45 | 56,42 | 59,45 | 4,43% | - |
| 03.08.2026 | 54,05 | 57,19 | 53,99 | 56,93 | 5,08% | - |
| 31.07.2026 | 55,62 | 55,62 | 54,18 | 54,18 | -2,59% | 1.006,00 |
| 30.07.2026 | 54,70 | 55,62 | 54,70 | 55,62 | -9,50% | 113,00 |
| 29.07.2026 | 60,92 | 61,46 | 60,86 | 61,46 | 4,17% | 254,00 |
| 28.07.2026 | 54,84 | 59,00 | 54,68 | 59,00 | 9,26% | 215,00 |
| 27.07.2026 | 52,42 | 54,00 | 52,42 | 54,00 | 4,25% | 40,00 |
| 24.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 8,50% | 940,00 |
| 23.07.2026 | 46,86 | 47,74 | 46,86 | 47,74 | 1,99% | 95,00 |
| 22.07.2026 | 46,81 | 46,81 | 46,81 | 46,81 | -5,80% | 37,00 |
| 21.07.2026 | 49,69 | 49,69 | 49,69 | 49,69 | 0,59% | 13,00 |
| 20.07.2026 | 47,38 | 49,65 | 47,36 | 49,40 | 3,65% | - |
| 17.07.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -2,24% | 55,00 |
| 16.07.2026 | 45,07 | 49,41 | 44,97 | 48,75 | 7,85% | - |
| 15.07.2026 | 44,28 | 45,20 | 44,28 | 45,20 | 2,38% | 141,00 |
| 14.07.2026 | 48,36 | 48,36 | 44,15 | 44,15 | -6,56% | 123,00 |
| 13.07.2026 | 47,01 | 47,25 | 47,01 | 47,25 | 2,85% | 297,00 |
| 10.07.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -1,10% | 145,00 |
| 09.07.2026 | 47,10 | 47,10 | 46,45 | 46,45 | -6,16% | 57,00 |
| 08.07.2026 | 47,95 | 49,75 | 47,95 | 49,50 | 1,23% | 95,00 |
| 07.07.2026 | 46,68 | 48,90 | 46,22 | 48,90 | 5,57% | 163,00 |
| 06.07.2026 | 45,90 | 46,39 | 45,81 | 46,32 | 0,58% | 97,00 |
| 03.07.2026 | 46,13 | 46,15 | 45,91 | 46,06 | 0,01% | - |
| 02.07.2026 | 44,58 | 46,12 | 44,58 | 46,05 | 5,02% | 104,00 |
| 01.07.2026 | 44,00 | 44,57 | 43,85 | 43,85 | 5,48% | 51,00 |
| 30.06.2026 | 41,93 | 41,93 | 41,57 | 41,57 | -0,38% | 241,00 |
| 29.06.2026 | 41,43 | 41,73 | 41,43 | 41,73 | 5,19% | 232,00 |
| 26.06.2026 | 39,67 | 39,67 | 39,67 | 39,67 | 2,59% | 50,00 |
| 25.06.2026 | 38,67 | 38,67 | 38,67 | 38,67 | 4,51% | 49,00 |
| 24.06.2026 | 36,92 | 37,00 | 36,92 | 37,00 | 2,58% | 7,00 |
| 23.06.2026 | 36,35 | 36,35 | 36,07 | 36,07 | 6,46% | 34,00 |
| 22.06.2026 | 32,10 | 34,77 | 32,10 | 33,88 | 6,04% | 211,00 |
| 19.06.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 4,17% | 12,00 |
| 18.06.2026 | 30,55 | 30,67 | 30,55 | 30,67 | 1,22% | 80,00 |
| 17.06.2026 | 32,26 | 32,36 | 30,19 | 30,30 | -7,14% | - |
| 16.06.2026 | 31,24 | 32,81 | 31,00 | 32,63 | 5,34% | 536,00 |
| 15.06.2026 | 32,02 | 32,36 | 30,66 | 30,98 | -4,55% | - |
| 12.06.2026 | 31,94 | 32,72 | 31,21 | 32,45 | -2,23% | - |
| 11.06.2026 | 33,45 | 33,54 | 33,19 | 33,19 | 0,24% | 188,00 |
| 10.06.2026 | 30,91 | 33,76 | 30,79 | 33,11 | 7,29% | 302,00 |
| 09.06.2026 | 31,27 | 31,27 | 30,86 | 30,86 | -3,95% | 389,00 |
| 08.06.2026 | 33,31 | 33,31 | 32,13 | 32,13 | -0,19% | 301,00 |
| 05.06.2026 | 32,19 | 32,19 | 32,19 | 32,19 | 3,54% | 20,00 |
| 04.06.2026 | 29,85 | 31,50 | 29,56 | 31,09 | 3,67% | 160,00 |
| 03.06.2026 | 31,12 | 31,12 | 29,80 | 29,99 | -1,80% | 307,00 |
| 02.06.2026 | 29,80 | 30,54 | 29,80 | 30,54 | -3,51% | 110,00 |
| 01.06.2026 | 30,30 | 31,65 | 30,23 | 31,65 | 5,43% | 640,00 |
| 29.05.2026 | 29,77 | 30,13 | 29,77 | 30,02 | 0,98% | 31,00 |
| 28.05.2026 | 32,58 | 32,58 | 29,73 | 29,73 | -7,67% | 140,00 |
| 27.05.2026 | 34,23 | 34,23 | 31,88 | 32,20 | -5,43% | 142,00 |
| 26.05.2026 | 34,79 | 34,79 | 33,81 | 34,05 | -5,81% | 500,00 |
| 25.05.2026 | 36,09 | 36,17 | 36,07 | 36,15 | -1,31% | - |
| 22.05.2026 | 36,54 | 36,87 | 36,54 | 36,63 | 0,52% | 98,00 |
| 21.05.2026 | 36,00 | 36,44 | 36,00 | 36,44 | 5,07% | 25,00 |
| 20.05.2026 | 35,17 | 35,17 | 34,68 | 34,68 | -9,33% | 29,00 |
| 19.05.2026 | 36,03 | 38,25 | 36,03 | 38,25 | 7,96% | 144,00 |
| 18.05.2026 | 32,24 | 35,59 | 32,24 | 35,43 | 9,39% | 1.079,00 |
| 15.05.2026 | 31,40 | 33,07 | 31,18 | 32,39 | 2,14% | 994,00 |
| 14.05.2026 | 30,68 | 31,88 | 30,20 | 31,71 | 2,62% | 1.164,00 |
| 13.05.2026 | 33,62 | 33,65 | 30,70 | 30,90 | -8,42% | 8.969,00 |
| 12.05.2026 | 33,95 | 34,49 | 33,63 | 33,74 | -2,49% | 457,00 |
| 11.05.2026 | 34,51 | 35,01 | 33,76 | 34,60 | 0,99% | 1.036,00 |
| 08.05.2026 | 35,79 | 35,79 | 34,26 | 34,26 | -4,81% | 820,00 |
| 07.05.2026 | 35,17 | 36,43 | 34,75 | 35,99 | -0,14% | 836,00 |
| 06.05.2026 | 35,97 | 36,10 | 35,97 | 36,04 | 0,17% | 114,00 |
| 05.05.2026 | 37,30 | 37,70 | 35,98 | 35,98 | -3,46% | 225,00 |
| 04.05.2026 | 36,95 | 37,70 | 36,92 | 37,27 | -4,34% | 83,00 |
| 30.04.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -3,68% | 100,00 |
| 29.04.2026 | 41,91 | 41,92 | 40,32 | 40,45 | -1,46% | - |
| 28.04.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -4,42% | 1,00 |
| 27.04.2026 | 40,89 | 42,95 | 40,89 | 42,95 | 2,68% | 28,00 |
| 24.04.2026 | 43,13 | 43,55 | 41,83 | 41,83 | -2,86% | 75,00 |
| 23.04.2026 | 43,76 | 47,02 | 42,94 | 43,06 | 16,13% | 48,00 |
| 22.04.2026 | 38,39 | 38,39 | 37,08 | 37,08 | -2,57% | 149,00 |