41,860€
2,77%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,82 | 40,82 | 40,78 | 40,78 | 0,12% | 231,00 |
| 19.10.2026 | 41,52 | 41,55 | 39,56 | 40,73 | -1,12% | - |
| 16.10.2026 | 41,19 | 41,19 | 41,19 | 41,19 | 0,17% | 8,00 |
| 15.10.2026 | 40,06 | 41,12 | 40,06 | 41,12 | 2,85% | 590,00 |
| 14.10.2026 | 40,01 | 40,01 | 39,98 | 39,98 | 0,45% | 19,00 |
| 13.10.2026 | 39,47 | 40,93 | 39,19 | 39,80 | 2,05% | - |
| 12.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,41% | 20,00 |
| 09.10.2026 | 40,47 | 40,74 | 38,53 | 38,84 | 0,00% | - |
| 08.10.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -0,77% | 6,00 |
| 07.10.2026 | 38,57 | 39,81 | 38,45 | 39,14 | 0,36% | - |
| 06.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -5,05% | 1,00 |
| 05.10.2026 | 40,63 | 41,25 | 40,08 | 41,08 | 1,71% | - |
| 02.10.2026 | 42,04 | 42,33 | 39,89 | 40,39 | 0,96% | - |
| 01.10.2026 | 40,01 | 40,57 | 40,00 | 40,00 | 1,55% | 34,00 |
| 30.09.2026 | 39,39 | 39,39 | 39,39 | 39,39 | 2,02% | 100,00 |
| 29.09.2026 | 38,61 | 38,61 | 38,61 | 38,61 | -0,67% | 160,00 |
| 28.09.2026 | 39,61 | 40,15 | 38,73 | 38,87 | -2,53% | - |
| 25.09.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 2,86% | 2,00 |
| 24.09.2026 | 38,18 | 39,57 | 38,11 | 38,77 | -2,49% | - |
| 23.09.2026 | 39,76 | 39,76 | 39,76 | 39,76 | -11,66% | 250,00 |
| 22.09.2026 | 45,02 | 45,03 | 45,01 | 45,01 | -0,66% | 301,00 |
| 21.09.2026 | 46,13 | 46,13 | 45,31 | 45,31 | -3,74% | 70,00 |
| 18.09.2026 | 46,94 | 47,07 | 46,94 | 47,07 | -2,30% | 55,00 |
| 17.09.2026 | 49,29 | 49,29 | 48,18 | 48,18 | -6,12% | 130,00 |
| 16.09.2026 | 51,32 | 51,32 | 51,32 | 51,32 | -0,96% | 110,00 |
| 15.09.2026 | 51,79 | 52,16 | 50,47 | 51,82 | 5,35% | - |
| 14.09.2026 | 49,19 | 49,19 | 49,19 | 49,19 | 0,14% | 17,00 |
| 11.09.2026 | 49,12 | 49,12 | 49,12 | 49,12 | 0,78% | 19,00 |
| 10.09.2026 | 48,66 | 49,45 | 48,32 | 48,74 | 2,57% | - |
| 09.09.2026 | 51,56 | 51,56 | 47,28 | 47,52 | -11,24% | 106,00 |
| 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 |