56,400$
-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 | 61,85 | 61,85 | 54,66 | 56,40 | -9,55% | 768.982,00 |
| 08.09.2026 | 65,05 | 65,05 | 61,32 | 62,36 | -4,38% | 290.510,00 |
| 04.09.2026 | 66,01 | 66,70 | 63,36 | 65,21 | -2,79% | 486.091,00 |
| 03.09.2026 | 69,78 | 70,84 | 64,32 | 67,08 | -2,50% | 290.293,00 |
| 02.09.2026 | 68,45 | 70,44 | 67,93 | 68,80 | 0,54% | 180.884,00 |
| 01.09.2026 | 69,27 | 70,16 | 67,81 | 68,43 | -0,32% | 208.639,00 |
| 31.08.2026 | 70,68 | 70,79 | 68,18 | 68,65 | -3,57% | 279.984,00 |
| 28.08.2026 | 70,72 | 72,80 | 70,11 | 71,19 | 1,05% | 185.773,00 |
| 27.08.2026 | 69,65 | 71,56 | 69,51 | 70,45 | -1,37% | 174.749,00 |
| 26.08.2026 | 72,34 | 72,66 | 70,66 | 71,43 | -1,09% | 156.020,00 |
| 25.08.2026 | 72,85 | 73,31 | 71,60 | 72,22 | -1,07% | 179.494,00 |
| 24.08.2026 | 72,43 | 74,42 | 72,43 | 73,00 | 0,73% | 330.287,00 |
| 21.08.2026 | 70,75 | 72,97 | 70,26 | 72,47 | 2,49% | 317.227,00 |
| 20.08.2026 | 67,35 | 71,20 | 67,00 | 70,71 | 3,27% | 477.018,00 |
| 19.08.2026 | 65,40 | 69,00 | 64,39 | 68,47 | 5,88% | 275.322,00 |
| 18.08.2026 | 65,89 | 67,46 | 64,67 | 64,67 | 0,22% | 288.892,00 |
| 17.08.2026 | 64,94 | 65,62 | 63,58 | 64,53 | -2,61% | 235.308,00 |
| 14.08.2026 | 67,18 | 67,32 | 65,02 | 66,26 | -1,55% | 302.641,00 |
| 13.08.2026 | 66,27 | 68,40 | 64,05 | 67,30 | 2,89% | 473.921,00 |
| 12.08.2026 | 64,01 | 65,71 | 63,92 | 65,41 | 0,09% | 177.651,00 |
| 11.08.2026 | 64,48 | 66,21 | 63,40 | 65,35 | 1,26% | 196.558,00 |
| 10.08.2026 | 63,89 | 65,63 | 63,04 | 64,54 | -1,03% | 329.310,00 |
| 07.08.2026 | 66,29 | 67,51 | 64,69 | 65,21 | -2,19% | 429.558,00 |
| 06.08.2026 | 66,28 | 67,04 | 64,58 | 66,67 | -0,18% | 332.379,00 |
| 05.08.2026 | 68,90 | 68,90 | 65,56 | 66,79 | -2,44% | 461.152,00 |
| 04.08.2026 | 66,15 | 68,84 | 64,98 | 68,46 | 4,27% | 633.965,00 |
| 03.08.2026 | 62,57 | 66,00 | 62,33 | 65,66 | 5,92% | 503.765,00 |
| 31.07.2026 | 62,65 | 63,86 | 61,55 | 61,99 | -2,84% | 708.150,00 |
| 30.07.2026 | 67,49 | 68,65 | 62,30 | 63,80 | -9,79% | 806.734,00 |
| 29.07.2026 | 69,48 | 70,88 | 67,70 | 70,72 | 2,73% | 839.301,00 |
| 28.07.2026 | 63,01 | 69,28 | 62,62 | 68,84 | 11,03% | 968.610,00 |
| 27.07.2026 | 58,91 | 62,99 | 58,91 | 62,00 | 5,55% | 619.882,00 |
| 24.07.2026 | 53,44 | 59,11 | 53,44 | 58,74 | 8,98% | 933.167,00 |
| 23.07.2026 | 51,87 | 55,70 | 48,19 | 53,90 | 4,97% | 990.302,00 |
| 22.07.2026 | 54,30 | 54,48 | 51,21 | 51,35 | -4,47% | 409.073,00 |
| 21.07.2026 | 55,57 | 57,89 | 53,64 | 53,75 | -6,05% | 519.745,00 |
| 20.07.2026 | 55,36 | 57,43 | 55,00 | 57,21 | 5,51% | 542.039,00 |
| 17.07.2026 | 55,35 | 57,38 | 54,08 | 54,22 | -1,72% | 358.762,00 |
| 16.07.2026 | 52,35 | 56,64 | 51,93 | 55,17 | 6,82% | 752.463,00 |
| 15.07.2026 | 51,90 | 53,02 | 50,19 | 51,65 | 2,75% | 475.162,00 |
| 14.07.2026 | 53,52 | 53,89 | 50,03 | 50,27 | -8,35% | 286.875,00 |
| 13.07.2026 | 53,54 | 55,50 | 52,83 | 54,85 | 2,43% | 441.601,00 |
| 10.07.2026 | 53,70 | 54,61 | 52,19 | 53,55 | 1,13% | 497.966,00 |
| 09.07.2026 | 56,85 | 56,85 | 50,75 | 52,95 | -7,09% | 1.011.309,00 |
| 08.07.2026 | 55,46 | 57,52 | 53,55 | 56,99 | 2,48% | 1.085.630,00 |
| 07.07.2026 | 53,75 | 55,97 | 53,18 | 55,61 | 4,73% | 514.275,00 |
| 06.07.2026 | 52,62 | 53,22 | 51,38 | 53,10 | 0,78% | 410.269,00 |
| 02.07.2026 | 50,80 | 53,11 | 50,66 | 52,69 | 4,11% | 569.640,00 |
| 01.07.2026 | 48,63 | 51,21 | 48,63 | 50,61 | 4,30% | 504.006,00 |
| 30.06.2026 | 47,69 | 48,64 | 46,47 | 48,52 | 0,98% | 461.845,00 |
| 29.06.2026 | 47,67 | 48,45 | 46,59 | 48,05 | 2,58% | 938.842,00 |
| 26.06.2026 | 44,16 | 47,68 | 44,07 | 46,84 | 6,53% | 1.013.624,00 |
| 25.06.2026 | 43,03 | 45,14 | 42,58 | 43,97 | 1,24% | 539.135,00 |
| 24.06.2026 | 40,16 | 43,57 | 40,16 | 43,43 | 8,41% | 572.221,00 |
| 23.06.2026 | 40,34 | 41,64 | 39,74 | 40,06 | 2,82% | 564.052,00 |
| 22.06.2026 | 37,10 | 40,36 | 36,97 | 38,96 | 5,64% | 801.180,00 |
| 18.06.2026 | 35,37 | 37,14 | 34,59 | 36,88 | 4,98% | 1.295.824,00 |
| 17.06.2026 | 36,85 | 37,66 | 33,86 | 35,13 | -6,19% | 561.409,00 |
| 16.06.2026 | 36,67 | 38,41 | 36,67 | 37,45 | 3,80% | 444.010,00 |
| 15.06.2026 | 36,67 | 37,50 | 35,51 | 36,08 | -2,01% | 449.986,00 |
| 12.06.2026 | 37,19 | 37,86 | 36,00 | 36,82 | -0,18% | 394.287,00 |
| 11.06.2026 | 38,35 | 39,03 | 36,80 | 36,89 | -4,49% | 355.560,00 |
| 10.06.2026 | 36,39 | 39,16 | 36,21 | 38,62 | 7,52% | 479.061,00 |
| 09.06.2026 | 36,66 | 37,11 | 35,50 | 35,92 | -1,67% | 399.064,00 |
| 08.06.2026 | 37,85 | 37,86 | 36,51 | 36,53 | -4,87% | 373.965,00 |
| 05.06.2026 | 36,45 | 38,69 | 36,43 | 38,40 | 7,08% | 441.028,00 |
| 04.06.2026 | 35,56 | 36,98 | 35,23 | 35,86 | 3,91% | 543.531,00 |
| 03.06.2026 | 35,86 | 36,20 | 34,22 | 34,51 | -4,48% | 610.894,00 |
| 02.06.2026 | 36,35 | 36,35 | 34,27 | 36,13 | -1,23% | 567.820,00 |
| 01.06.2026 | 35,45 | 37,69 | 35,00 | 36,58 | 6,49% | 642.751,00 |
| 29.05.2026 | 35,23 | 36,07 | 34,26 | 34,35 | -2,47% | 844.950,00 |
| 28.05.2026 | 37,23 | 37,69 | 33,68 | 35,22 | -6,53% | 903.567,00 |
| 27.05.2026 | 39,80 | 41,80 | 36,84 | 37,68 | -5,85% | 531.449,00 |
| 26.05.2026 | 41,07 | 41,11 | 38,91 | 40,02 | -3,98% | 600.224,00 |
| 22.05.2026 | 42,11 | 42,80 | 41,12 | 41,68 | -1,93% | 545.878,00 |
| 21.05.2026 | 40,68 | 42,50 | 39,55 | 42,50 | 2,76% | 450.007,00 |
| 20.05.2026 | 41,31 | 41,59 | 39,93 | 41,36 | 0,12% | 346.348,00 |
| 19.05.2026 | 42,58 | 44,78 | 40,62 | 41,31 | -1,97% | 459.309,00 |
| 18.05.2026 | 38,64 | 42,25 | 38,58 | 42,14 | 11,72% | 511.815,00 |
| 15.05.2026 | 37,65 | 38,70 | 37,16 | 37,72 | 2,36% | 324.947,00 |
| 14.05.2026 | 36,41 | 37,86 | 36,39 | 36,85 | 1,26% | 427.751,00 |
| 13.05.2026 | 39,11 | 39,11 | 35,84 | 36,39 | -8,13% | 423.010,00 |
| 12.05.2026 | 40,16 | 40,92 | 39,53 | 39,61 | -1,20% | 285.437,00 |
| 11.05.2026 | 40,64 | 41,71 | 39,86 | 40,09 | -1,81% | 585.081,00 |
| 08.05.2026 | 42,67 | 42,67 | 40,35 | 40,83 | -3,06% | 261.774,00 |
| 07.05.2026 | 40,61 | 43,24 | 40,20 | 42,12 | 2,53% | 328.752,00 |
| 06.05.2026 | 42,58 | 43,64 | 41,08 | 41,08 | -3,25% | 254.468,00 |
| 05.05.2026 | 43,58 | 44,42 | 41,74 | 42,46 | -2,68% | 388.093,00 |
| 04.05.2026 | 43,59 | 44,79 | 43,28 | 43,63 | 0,11% | 276.057,00 |
| 01.05.2026 | 44,87 | 45,97 | 42,53 | 43,58 | -2,70% | 390.654,00 |
| 30.04.2026 | 46,42 | 46,81 | 43,99 | 44,79 | -5,17% | 341.204,00 |
| 29.04.2026 | 48,60 | 49,47 | 46,95 | 47,23 | -3,49% | 323.507,00 |
| 28.04.2026 | 49,20 | 49,66 | 47,61 | 48,94 | 1,43% | 332.620,00 |
| 27.04.2026 | 48,18 | 50,60 | 48,13 | 48,25 | 0,04% | 340.660,00 |
| 24.04.2026 | 50,53 | 50,71 | 47,92 | 48,23 | -5,00% | 495.543,00 |
| 23.04.2026 | 52,55 | 54,94 | 48,07 | 50,77 | 11,56% | 1.023.046,00 |
| 22.04.2026 | 44,68 | 45,95 | 43,21 | 45,51 | 1,88% | 494.800,00 |
| 21.04.2026 | 44,75 | 46,40 | 44,14 | 44,67 | 0,04% | 463.917,00 |
| 20.04.2026 | 43,51 | 45,22 | 43,51 | 44,65 | 2,15% | 410.535,00 |
| 17.04.2026 | 43,83 | 44,59 | 43,55 | 43,71 | 0,99% | 339.348,00 |