38,060€
-0,70%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 37,99 | 39,27 | 37,68 | 38,06 | -0,70% | - |
| 20.04.2026 | 36,84 | 38,33 | 36,84 | 38,33 | 4,36% | 279,00 |
| 17.04.2026 | 36,98 | 36,98 | 36,73 | 36,73 | 0,74% | 53,00 |
| 16.04.2026 | 34,80 | 36,46 | 34,80 | 36,46 | 4,35% | 16,00 |
| 15.04.2026 | 33,99 | 34,94 | 33,99 | 34,94 | 0,14% | 244,00 |
| 14.04.2026 | 34,89 | 34,89 | 34,89 | 34,89 | 0,78% | 2,00 |
| 13.04.2026 | 34,60 | 34,62 | 34,28 | 34,62 | 0,70% | 9,00 |
| 10.04.2026 | 36,27 | 36,27 | 33,82 | 34,38 | -8,32% | 292,00 |
| 09.04.2026 | 39,09 | 39,10 | 36,45 | 37,50 | -4,09% | - |
| 08.04.2026 | 39,12 | 39,65 | 38,14 | 39,10 | -1,16% | - |
| 07.04.2026 | 38,44 | 39,56 | 38,22 | 39,56 | 9,89% | 30,00 |
| 02.04.2026 | 35,63 | 36,00 | 35,63 | 36,00 | 2,19% | 2,00 |
| 01.04.2026 | 35,88 | 35,88 | 35,23 | 35,23 | -3,59% | 5,00 |
| 31.03.2026 | 37,00 | 37,41 | 36,54 | 36,54 | -1,64% | 82,00 |
| 30.03.2026 | 35,80 | 37,15 | 35,80 | 37,15 | 1,67% | 72,00 |
| 27.03.2026 | 36,54 | 36,54 | 36,54 | 36,54 | 1,16% | 7,00 |
| 26.03.2026 | 36,12 | 36,12 | 36,12 | 36,12 | 2,44% | 50,00 |
| 25.03.2026 | 36,79 | 36,79 | 35,26 | 35,26 | -4,44% | 444,00 |
| 24.03.2026 | 37,79 | 37,97 | 36,80 | 36,90 | -1,81% | 59,00 |
| 23.03.2026 | 36,05 | 37,58 | 36,05 | 37,58 | 3,21% | 13,00 |
| 20.03.2026 | 36,42 | 36,52 | 36,36 | 36,41 | -7,24% | - |
| 19.03.2026 | 39,20 | 39,25 | 39,20 | 39,25 | -0,20% | 14,00 |
| 18.03.2026 | 39,34 | 39,34 | 39,33 | 39,33 | 0,69% | 56,00 |
| 17.03.2026 | 38,61 | 39,88 | 38,61 | 39,06 | 2,71% | 116,00 |
| 16.03.2026 | 37,86 | 38,03 | 37,86 | 38,03 | -1,55% | 53,00 |
| 13.03.2026 | 38,63 | 38,63 | 38,63 | 38,63 | -0,08% | 52,00 |
| 12.03.2026 | 37,52 | 38,66 | 37,52 | 38,66 | -1,25% | 114,00 |
| 11.03.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -1,53% | 15,00 |
| 10.03.2026 | 40,75 | 40,87 | 39,76 | 39,76 | -7,96% | 208,00 |
| 09.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | 3,00 |
| 06.03.2026 | 41,92 | 42,00 | 41,92 | 42,00 | -4,07% | 35,00 |
| 05.03.2026 | 43,62 | 44,22 | 43,24 | 43,78 | -2,71% | - |
| 04.03.2026 | 44,81 | 45,38 | 43,59 | 45,00 | 2,95% | - |
| 03.03.2026 | 47,01 | 47,13 | 43,71 | 43,71 | -6,10% | - |
| 02.03.2026 | 45,40 | 46,55 | 45,40 | 46,55 | 2,83% | 7,00 |
| 27.02.2026 | 45,68 | 45,68 | 45,27 | 45,27 | -0,81% | 12,00 |
| 26.02.2026 | 43,89 | 45,78 | 43,89 | 45,64 | 7,57% | 20,00 |
| 25.02.2026 | 42,43 | 42,43 | 42,43 | 42,43 | 1,19% | 5,00 |
| 24.02.2026 | 39,13 | 41,93 | 39,13 | 41,93 | 7,24% | 131,00 |
| 23.02.2026 | 37,63 | 39,37 | 37,63 | 39,10 | 5,33% | 36,00 |
| 20.02.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -0,38% | 15,00 |
| 19.02.2026 | 40,38 | 40,38 | 37,09 | 37,26 | -7,54% | 121,00 |
| 18.02.2026 | 46,93 | 46,93 | 37,83 | 40,30 | -3,86% | 1.492,00 |
| 17.02.2026 | 41,28 | 41,92 | 41,28 | 41,92 | 2,24% | 26,00 |
| 16.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,45% | 13,00 |
| 13.02.2026 | 43,87 | 43,87 | 41,24 | 42,03 | -2,82% | 189,00 |
| 12.02.2026 | 42,01 | 43,25 | 39,59 | 43,25 | 4,92% | 245,00 |
| 11.02.2026 | 42,28 | 42,28 | 41,22 | 41,22 | -0,91% | 120,00 |
| 10.02.2026 | 48,05 | 48,52 | 40,65 | 41,60 | -15,36% | 2.833,00 |
| 09.02.2026 | 55,68 | 56,22 | 49,15 | 49,15 | -8,98% | 61,00 |
| 06.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -2,07% | 39,00 |
| 05.02.2026 | 54,78 | 55,14 | 54,70 | 55,14 | 1,29% | 83,00 |
| 04.02.2026 | 53,84 | 54,44 | 53,02 | 54,44 | 6,60% | 174,00 |
| 03.02.2026 | 50,98 | 52,03 | 50,42 | 51,07 | -1,45% | - |
| 02.02.2026 | 53,00 | 53,00 | 51,48 | 51,82 | -1,30% | 179,00 |
| 30.01.2026 | 51,92 | 52,50 | 51,92 | 52,50 | 0,19% | 151,00 |
| 29.01.2026 | 51,50 | 52,62 | 51,50 | 52,40 | 1,79% | 267,00 |
| 28.01.2026 | 52,88 | 52,98 | 51,48 | 51,48 | -3,27% | 367,00 |
| 27.01.2026 | 54,90 | 54,90 | 52,68 | 53,22 | -7,28% | 161,00 |
| 26.01.2026 | 57,66 | 57,66 | 56,98 | 57,40 | -0,86% | 134,00 |
| 23.01.2026 | 58,64 | 59,20 | 57,72 | 57,90 | -1,40% | 688,00 |
| 22.01.2026 | 58,72 | 58,72 | 58,72 | 58,72 | 3,20% | 10,00 |
| 21.01.2026 | 58,54 | 58,54 | 56,10 | 56,90 | -3,69% | 69,00 |
| 20.01.2026 | 59,08 | 59,08 | 59,08 | 59,08 | -2,70% | 30,00 |
| 19.01.2026 | 60,78 | 60,78 | 60,72 | 60,72 | -2,35% | 110,00 |
| 15.01.2026 | 61,21 | 63,91 | 61,16 | 62,18 | 2,78% | - |
| 14.01.2026 | 60,98 | 60,98 | 60,50 | 60,50 | -1,47% | 42,00 |
| 13.01.2026 | 63,00 | 63,00 | 61,40 | 61,40 | -3,15% | 13,00 |
| 12.01.2026 | 63,90 | 64,48 | 63,37 | 63,40 | -1,86% | - |
| 09.01.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,94% | 25,00 |
| 08.01.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,76% | 15,00 |
| 07.01.2026 | 62,34 | 63,52 | 62,34 | 63,52 | 2,80% | 30,00 |
| 06.01.2026 | 61,88 | 62,43 | 60,55 | 61,79 | 0,83% | - |
| 05.01.2026 | 59,76 | 61,28 | 59,40 | 61,28 | -1,83% | 435,00 |
| 02.01.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -1,86% | 10,00 |
| 30.12.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,51% | 1,00 |
| 29.12.2025 | 64,26 | 64,26 | 63,28 | 63,28 | -0,63% | 99,00 |
| 23.12.2025 | 64,00 | 64,00 | 63,30 | 63,68 | 0,79% | 78,00 |
| 22.12.2025 | 63,50 | 63,84 | 62,90 | 63,18 | 1,41% | 162,00 |
| 19.12.2025 | 62,32 | 62,32 | 62,06 | 62,30 | 1,57% | 112,00 |
| 18.12.2025 | 61,34 | 61,34 | 61,34 | 61,34 | 0,69% | 50,00 |
| 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% | - |