47,890$
-4,37%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,19 | 49,58 | 47,05 | 47,89 | -4,37% | 241.513,00 |
| 06.03.2026 | 50,00 | 50,71 | 48,50 | 50,08 | -1,41% | 339.538,00 |
| 05.03.2026 | 50,30 | 51,21 | 50,00 | 50,80 | 0,07% | 310.495,00 |
| 04.03.2026 | 52,26 | 52,90 | 50,68 | 50,76 | -2,87% | 304.649,00 |
| 03.03.2026 | 53,68 | 54,57 | 50,42 | 52,26 | -5,45% | 490.823,00 |
| 02.03.2026 | 53,00 | 55,54 | 53,00 | 55,27 | 1,97% | 449.195,00 |
| 27.02.2026 | 53,51 | 54,82 | 53,51 | 54,20 | 0,44% | 659.629,00 |
| 26.02.2026 | 52,45 | 55,22 | 51,77 | 53,96 | 5,35% | 700.658,00 |
| 25.02.2026 | 50,22 | 52,83 | 49,90 | 51,22 | 2,30% | 783.047,00 |
| 24.02.2026 | 45,92 | 50,36 | 45,92 | 50,07 | 12,64% | 801.549,00 |
| 20.02.2026 | 43,94 | 45,85 | 42,87 | 44,45 | 1,60% | 832.877,00 |
| 19.02.2026 | 47,49 | 48,00 | 43,04 | 43,75 | -7,66% | 855.513,00 |
| 18.02.2026 | 54,26 | 55,49 | 43,56 | 47,38 | -6,25% | 1.463.942,00 |
| 17.02.2026 | 49,22 | 51,84 | 48,68 | 50,54 | 3,80% | 873.467,00 |
| 13.02.2026 | 51,42 | 52,99 | 48,49 | 48,69 | -6,97% | 700.003,00 |
| 12.02.2026 | 49,91 | 52,59 | 46,80 | 52,34 | 5,74% | 775.656,00 |
| 11.02.2026 | 50,47 | 52,44 | 48,00 | 49,50 | -1,04% | 1.241.161,00 |
| 10.02.2026 | 57,00 | 57,01 | 48,16 | 50,02 | -12,95% | 1.667.048,00 |
| 09.02.2026 | 65,78 | 65,96 | 57,36 | 57,46 | -13,01% | 724.836,00 |
| 06.02.2026 | 64,26 | 66,72 | 64,03 | 66,05 | 3,19% | 259.542,00 |
| 05.02.2026 | 65,12 | 65,90 | 63,43 | 64,01 | -1,51% | 330.906,00 |
| 04.02.2026 | 60,54 | 65,60 | 60,44 | 64,99 | 7,80% | 504.892,00 |
| 03.02.2026 | 59,63 | 61,63 | 59,53 | 60,29 | 0,20% | 353.502,00 |
| 02.02.2026 | 62,21 | 62,95 | 59,91 | 60,17 | -2,70% | 296.542,00 |
| 30.01.2026 | 62,81 | 63,30 | 61,73 | 61,84 | -1,31% | 242.972,00 |
| 29.01.2026 | 62,77 | 63,56 | 62,05 | 62,66 | 0,22% | 230.289,00 |
| 28.01.2026 | 63,53 | 63,82 | 61,52 | 62,52 | -1,67% | 212.612,00 |
| 27.01.2026 | 67,49 | 67,55 | 62,81 | 63,58 | -6,88% | 416.356,00 |
| 26.01.2026 | 68,77 | 69,67 | 67,43 | 68,28 | -1,16% | 193.041,00 |
| 22.01.2026 | 69,05 | 69,78 | 68,12 | 69,08 | 0,14% | 268.358,00 |
| 21.01.2026 | 68,67 | 69,78 | 65,48 | 68,98 | 0,20% | 298.604,00 |
| 20.01.2026 | 70,77 | 72,10 | 68,80 | 68,84 | -3,81% | 193.024,00 |
| 16.01.2026 | 72,10 | 73,39 | 71,41 | 71,57 | -0,74% | 214.236,00 |
| 15.01.2026 | 71,24 | 74,12 | 71,24 | 72,10 | 1,14% | 250.302,00 |
| 14.01.2026 | 71,21 | 71,85 | 69,84 | 71,29 | -0,34% | 297.839,00 |
| 13.01.2026 | 74,52 | 76,22 | 69,94 | 71,53 | -3,99% | 240.836,00 |
| 12.01.2026 | 74,26 | 75,48 | 73,90 | 74,50 | -0,51% | 143.660,00 |
| 09.01.2026 | 74,56 | 76,30 | 73,83 | 74,88 | 0,11% | 154.802,00 |
| 08.01.2026 | 74,57 | 77,82 | 74,40 | 74,80 | 0,38% | 195.035,00 |
| 07.01.2026 | 72,58 | 75,01 | 71,64 | 74,52 | 2,18% | 234.770,00 |
| 06.01.2026 | 72,62 | 73,06 | 70,75 | 72,93 | 0,43% | 229.729,00 |
| 05.01.2026 | 69,41 | 73,73 | 69,00 | 72,62 | 3,51% | 261.688,00 |
| 02.01.2026 | 73,50 | 74,08 | 69,64 | 70,16 | -4,74% | 278.817,00 |
| 31.12.2025 | 74,14 | 75,48 | 73,29 | 73,65 | -1,23% | 214.809,00 |
| 30.12.2025 | 74,94 | 75,66 | 72,96 | 74,57 | -0,89% | 127.865,00 |
| 29.12.2025 | 75,51 | 76,22 | 74,46 | 75,24 | -0,09% | 141.434,00 |
| 26.12.2025 | 75,73 | 76,35 | 75,19 | 75,31 | -0,67% | 134.583,00 |
| 24.12.2025 | 74,80 | 76,25 | 74,80 | 75,82 | 0,97% | 124.189,00 |
| 23.12.2025 | 75,10 | 75,67 | 74,63 | 75,09 | 0,12% | 227.794,00 |
| 22.12.2025 | 73,11 | 75,59 | 73,00 | 75,00 | 2,03% | 237.687,00 |
| 19.12.2025 | 73,11 | 74,03 | 72,23 | 73,51 | 0,99% | 631.762,00 |
| 18.12.2025 | 71,12 | 73,24 | 70,67 | 72,79 | 2,46% | 355.012,00 |
| 17.12.2025 | 70,69 | 72,26 | 70,47 | 71,04 | -0,21% | 298.974,00 |
| 16.12.2025 | 76,15 | 76,42 | 70,63 | 71,19 | -6,78% | 402.399,00 |
| 15.12.2025 | 78,67 | 78,67 | 76,16 | 76,37 | -1,88% | 267.138,00 |
| 12.12.2025 | 78,74 | 79,84 | 77,64 | 77,83 | -0,69% | 208.623,00 |
| 11.12.2025 | 74,34 | 79,85 | 74,34 | 78,37 | 5,38% | 360.300,00 |
| 10.12.2025 | 74,34 | 75,22 | 73,62 | 74,37 | 0,09% | 446.665,00 |
| 09.12.2025 | 74,39 | 74,97 | 73,91 | 74,30 | 0,49% | 212.865,00 |
| 08.12.2025 | 76,00 | 76,00 | 73,05 | 73,94 | -2,71% | 305.613,00 |
| 05.12.2025 | 75,22 | 77,25 | 74,63 | 76,00 | 0,93% | 362.299,00 |
| 04.12.2025 | 75,33 | 76,32 | 74,15 | 75,30 | -0,96% | 271.809,00 |
| 03.12.2025 | 75,40 | 77,04 | 74,78 | 76,03 | 0,08% | 345.205,00 |
| 02.12.2025 | 77,05 | 77,56 | 74,66 | 75,97 | 0,64% | 474.693,00 |
| 01.12.2025 | 73,03 | 76,49 | 72,56 | 75,49 | 5,50% | 468.051,00 |
| 28.11.2025 | 71,72 | 72,48 | 71,19 | 71,55 | -0,28% | 98.278,00 |
| 26.11.2025 | 70,61 | 72,35 | 70,45 | 71,75 | 1,54% | 293.367,00 |
| 25.11.2025 | 70,34 | 72,82 | 69,80 | 70,66 | 0,24% | 436.260,00 |
| 24.11.2025 | 70,87 | 71,33 | 69,86 | 70,49 | 2,37% | 251.133,00 |
| 20.11.2025 | 69,01 | 70,18 | 68,47 | 68,86 | 0,63% | 226.214,00 |
| 19.11.2025 | 69,74 | 70,00 | 68,05 | 68,43 | -1,88% | 231.815,00 |
| 18.11.2025 | 68,48 | 70,03 | 68,48 | 69,74 | 2,00% | 250.919,00 |
| 17.11.2025 | 68,93 | 69,16 | 67,76 | 68,37 | -2,43% | 219.427,00 |
| 13.11.2025 | 69,87 | 71,48 | 69,53 | 70,07 | 0,29% | 255.541,00 |
| 12.11.2025 | 69,76 | 70,40 | 68,88 | 69,87 | 0,32% | 228.639,00 |
| 11.11.2025 | 69,34 | 70,63 | 69,04 | 69,65 | 0,61% | 166.566,00 |
| 10.11.2025 | 69,54 | 70,52 | 66,94 | 69,23 | -0,46% | 246.490,00 |
| 07.11.2025 | 67,98 | 69,85 | 67,61 | 69,55 | 2,75% | 420.410,00 |
| 06.11.2025 | 66,65 | 68,45 | 65,29 | 67,69 | 1,50% | 413.997,00 |
| 05.11.2025 | 66,95 | 67,59 | 65,74 | 66,69 | 0,15% | 314.740,00 |
| 04.11.2025 | 67,64 | 68,33 | 66,41 | 66,59 | -1,39% | 259.179,00 |
| 03.11.2025 | 67,91 | 68,33 | 66,26 | 67,53 | -1,66% | 297.112,00 |
| 31.10.2025 | 67,73 | 69,28 | 67,65 | 68,67 | 1,04% | 452.296,00 |
| 30.10.2025 | 70,40 | 75,00 | 67,47 | 67,96 | -2,27% | 312.530,00 |
| 29.10.2025 | 73,00 | 73,00 | 69,31 | 69,54 | -6,01% | 606.938,00 |
| 28.10.2025 | 72,43 | 74,10 | 70,73 | 73,99 | 1,36% | 285.947,00 |
| 27.10.2025 | 74,00 | 75,23 | 72,44 | 73,00 | -1,22% | 388.105,00 |
| 24.10.2025 | 74,06 | 75,56 | 71,88 | 73,91 | -0,40% | 390.786,00 |
| 23.10.2025 | 71,87 | 76,94 | 70,34 | 74,20 | 8,08% | 873.187,00 |
| 22.10.2025 | 68,58 | 69,42 | 67,37 | 68,65 | 0,59% | 434.978,00 |
| 21.10.2025 | 65,58 | 69,15 | 64,95 | 68,25 | 4,37% | 445.192,00 |
| 20.10.2025 | 67,70 | 67,74 | 64,41 | 65,39 | -2,43% | 437.524,00 |
| 17.10.2025 | 65,38 | 67,13 | 65,22 | 67,02 | 2,79% | 290.779,00 |
| 16.10.2025 | 67,00 | 67,00 | 64,89 | 65,20 | -3,19% | 272.016,00 |
| 15.10.2025 | 68,95 | 69,34 | 66,98 | 67,35 | -2,26% | 299.888,00 |
| 14.10.2025 | 66,91 | 69,45 | 66,91 | 68,91 | 2,99% | 214.524,00 |
| 13.10.2025 | 68,65 | 68,65 | 66,15 | 66,91 | -2,41% | 263.766,00 |
| 10.10.2025 | 69,61 | 70,14 | 68,37 | 68,56 | -1,00% | 295.757,00 |
| 09.10.2025 | 68,78 | 69,83 | 67,52 | 69,25 | 0,93% | 280.858,00 |
| 08.10.2025 | 68,43 | 68,77 | 67,39 | 68,61 | 1,08% | 250.320,00 |