71,040$
-0,21%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 66,80 | 68,34 | 66,41 | 67,88 | 1,60% | 579.521,00 |
| 06.10.2025 | 71,93 | 72,42 | 66,08 | 66,81 | -7,35% | 699.928,00 |
| 02.10.2025 | 71,09 | 72,73 | 69,62 | 72,11 | 1,15% | 458.340,00 |
| 01.10.2025 | 74,23 | 74,95 | 70,89 | 71,29 | -4,21% | 363.970,00 |
| 30.09.2025 | 73,17 | 74,60 | 72,35 | 74,42 | 1,25% | 370.853,00 |
| 29.09.2025 | 74,49 | 74,49 | 70,76 | 73,50 | -1,92% | 582.653,00 |
| 26.09.2025 | 74,77 | 76,11 | 74,38 | 74,94 | 0,23% | 326.705,00 |
| 25.09.2025 | 76,34 | 76,43 | 74,09 | 74,77 | -2,85% | 225.987,00 |
| 24.09.2025 | 77,27 | 77,96 | 76,20 | 76,96 | -0,53% | 183.719,00 |
| 23.09.2025 | 79,00 | 80,03 | 77,25 | 77,37 | -2,55% | 301.420,00 |
| 22.09.2025 | 77,62 | 79,48 | 77,02 | 79,40 | 1,89% | 384.111,00 |
| 19.09.2025 | 80,56 | 80,74 | 77,78 | 77,92 | -2,94% | 498.026,00 |
| 18.09.2025 | 80,92 | 81,45 | 80,28 | 80,28 | -0,59% | 243.699,00 |
| 17.09.2025 | 80,80 | 84,36 | 80,07 | 80,76 | 0,15% | 345.901,00 |
| 16.09.2025 | 79,26 | 80,95 | 77,74 | 80,64 | 1,27% | 616.020,00 |
| 15.09.2025 | 81,21 | 82,39 | 78,50 | 79,63 | -1,29% | 327.865,00 |
| 12.09.2025 | 80,97 | 81,39 | 79,87 | 80,67 | -0,37% | 360.937,00 |
| 11.09.2025 | 79,78 | 81,49 | 79,78 | 80,97 | 1,93% | 239.238,00 |
| 10.09.2025 | 80,33 | 81,10 | 79,32 | 79,44 | -1,46% | 189.296,00 |
| 09.09.2025 | 84,32 | 84,32 | 80,44 | 80,62 | -4,46% | 194.863,00 |
| 08.09.2025 | 83,04 | 84,61 | 81,75 | 84,38 | 1,43% | 447.516,00 |
| 05.09.2025 | 84,47 | 85,53 | 82,44 | 83,19 | -1,19% | 215.500,00 |
| 04.09.2025 | 83,30 | 84,51 | 82,58 | 84,19 | 1,48% | 172.800,00 |
| 03.09.2025 | 82,43 | 83,84 | 82,15 | 82,96 | 0,04% | 150.479,00 |
| 02.09.2025 | 83,26 | 84,21 | 81,80 | 82,93 | -2,10% | 251.394,00 |
| 29.08.2025 | 87,19 | 87,24 | 84,47 | 84,71 | -2,00% | 246.199,00 |
| 28.08.2025 | 86,93 | 87,39 | 85,99 | 86,44 | -0,03% | 219.063,00 |
| 27.08.2025 | 86,32 | 88,13 | 86,32 | 86,47 | -0,16% | 238.734,00 |
| 26.08.2025 | 86,49 | 87,72 | 85,89 | 86,61 | -0,01% | 167.977,00 |
| 25.08.2025 | 88,85 | 89,24 | 86,51 | 86,62 | -3,21% | 192.209,00 |
| 22.08.2025 | 86,48 | 90,16 | 86,48 | 89,49 | 3,36% | 253.003,00 |
| 21.08.2025 | 88,00 | 88,27 | 86,09 | 86,58 | -2,18% | 213.528,00 |
| 20.08.2025 | 86,33 | 89,38 | 85,67 | 88,51 | 2,53% | 276.399,00 |
| 19.08.2025 | 85,13 | 87,22 | 85,13 | 86,33 | 1,22% | 255.488,00 |
| 18.08.2025 | 86,45 | 87,86 | 85,18 | 85,29 | -0,89% | 306.255,00 |
| 15.08.2025 | 86,75 | 87,98 | 84,50 | 86,06 | -0,46% | 713.677,00 |
| 14.08.2025 | 89,61 | 89,92 | 85,85 | 86,46 | -4,65% | 399.950,00 |
| 13.08.2025 | 86,00 | 90,79 | 85,58 | 90,68 | 5,36% | 730.248,00 |
| 12.08.2025 | 87,19 | 88,12 | 86,02 | 86,07 | -0,52% | 295.739,00 |
| 11.08.2025 | 86,25 | 87,57 | 85,85 | 86,52 | 0,55% | 343.780,00 |
| 08.08.2025 | 87,17 | 88,15 | 85,93 | 86,05 | -1,36% | 265.493,00 |
| 07.08.2025 | 87,36 | 88,91 | 85,75 | 87,24 | 0,28% | 243.292,00 |
| 06.08.2025 | 88,26 | 88,86 | 86,37 | 87,00 | -1,86% | 375.263,00 |
| 05.08.2025 | 88,34 | 89,94 | 87,20 | 88,65 | 0,00% | 436.934,00 |
| 04.08.2025 | 85,63 | 89,04 | 85,50 | 88,65 | 3,42% | 493.287,00 |
| 01.08.2025 | 89,89 | 90,49 | 85,51 | 85,72 | -5,66% | 734.962,00 |
| 31.07.2025 | 93,10 | 93,91 | 90,84 | 90,86 | -0,65% | 591.476,00 |
| 30.07.2025 | 86,49 | 91,64 | 86,49 | 91,45 | 5,15% | 467.837,00 |
| 29.07.2025 | 85,58 | 88,57 | 84,82 | 86,97 | 2,44% | 448.396,00 |
| 28.07.2025 | 87,78 | 89,12 | 84,64 | 84,90 | -3,10% | 468.873,00 |
| 25.07.2025 | 88,31 | 89,31 | 85,59 | 87,62 | -1,58% | 624.599,00 |
| 24.07.2025 | 89,02 | 92,40 | 82,31 | 89,03 | -13,93% | 1.805.111,00 |