60,470€
2,81%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 59,26 | 59,28 | 58,82 | 58,82 | -5,89% | - |
| 16.12.2025 | 63,38 | 63,38 | 62,50 | 62,50 | -1,67% | - |
| 15.12.2025 | 64,70 | 64,70 | 63,56 | 63,56 | -2,63% | - |
| 12.12.2025 | 65,10 | 65,28 | 65,10 | 65,28 | 5,73% | - |
| 11.12.2025 | 61,90 | 61,90 | 60,38 | 61,74 | 3,11% | 50,00 |
| 10.12.2025 | 62,20 | 62,20 | 59,88 | 59,88 | -3,17% | - |
| 09.12.2025 | 61,82 | 61,84 | 61,82 | 61,84 | -3,89% | - |
| 08.12.2025 | 64,34 | 64,34 | 64,34 | 64,34 | 4,28% | - |
| 05.12.2025 | 62,94 | 63,00 | 61,70 | 61,70 | -0,55% | - |
| 04.12.2025 | 63,46 | 63,46 | 62,04 | 62,04 | -1,18% | - |
| 03.12.2025 | 63,62 | 63,62 | 62,78 | 62,78 | -3,42% | - |
| 02.12.2025 | 63,44 | 65,00 | 63,44 | 65,00 | 8,37% | - |
| 01.12.2025 | 60,08 | 60,08 | 59,98 | 59,98 | -1,87% | - |
| 28.11.2025 | 60,42 | 63,52 | 60,42 | 61,12 | 0,59% | 50,00 |
| 27.11.2025 | 60,36 | 60,76 | 60,34 | 60,76 | 0,70% | - |
| 26.11.2025 | 59,50 | 60,34 | 59,50 | 60,34 | 0,20% | 15,00 |
| 25.11.2025 | 59,70 | 60,22 | 59,64 | 60,22 | -1,34% | - |
| 24.11.2025 | 60,44 | 61,04 | 60,34 | 61,04 | 3,18% | - |
| 21.11.2025 | 58,16 | 59,16 | 58,14 | 59,16 | -0,47% | - |
| 20.11.2025 | 57,90 | 59,44 | 57,88 | 59,44 | 0,03% | - |
| 19.11.2025 | 58,70 | 59,42 | 58,70 | 59,42 | 2,70% | - |
| 18.11.2025 | 57,50 | 57,92 | 57,44 | 57,86 | -1,13% | 25,00 |
| 17.11.2025 | 57,96 | 58,52 | 57,96 | 58,52 | -0,75% | - |
| 14.11.2025 | 58,78 | 58,96 | 58,78 | 58,96 | -0,17% | - |
| 13.11.2025 | 58,68 | 59,06 | 58,60 | 59,06 | -0,64% | - |
| 12.11.2025 | 58,62 | 59,44 | 58,62 | 59,44 | 1,26% | - |
| 11.11.2025 | 58,30 | 58,70 | 58,30 | 58,70 | -1,31% | - |
| 10.11.2025 | 58,62 | 59,48 | 58,60 | 59,48 | 3,48% | - |
| 07.11.2025 | 57,24 | 57,48 | 57,22 | 57,48 | 1,09% | - |
| 06.11.2025 | 56,52 | 56,86 | 56,48 | 56,86 | -0,56% | - |
| 05.11.2025 | 56,56 | 57,18 | 56,52 | 57,18 | -0,69% | - |
| 04.11.2025 | 57,14 | 57,58 | 57,14 | 57,58 | -2,11% | - |
| 03.11.2025 | 58,02 | 58,82 | 58,02 | 58,82 | 2,37% | - |
| 31.10.2025 | 57,30 | 57,60 | 57,30 | 57,46 | -2,15% | - |
| 30.10.2025 | 58,36 | 59,24 | 58,36 | 58,72 | 0,10% | - |
| 29.10.2025 | 62,02 | 62,34 | 58,66 | 58,66 | -1,15% | - |
| 28.10.2025 | 61,06 | 61,56 | 59,34 | 59,34 | -3,45% | 10,00 |
| 27.10.2025 | 62,00 | 63,02 | 61,46 | 61,46 | -2,75% | - |
| 24.10.2025 | 62,32 | 63,20 | 62,26 | 63,20 | 3,78% | - |
| 23.10.2025 | 59,60 | 60,90 | 59,60 | 60,90 | 4,93% | - |
| 22.10.2025 | 57,32 | 58,04 | 57,32 | 58,04 | 4,61% | - |
| 21.10.2025 | 54,80 | 55,48 | 54,80 | 55,48 | -3,58% | - |
| 20.10.2025 | 56,06 | 57,54 | 56,02 | 57,54 | 4,50% | - |
| 17.10.2025 | 54,30 | 55,06 | 54,28 | 55,06 | -3,40% | - |
| 16.10.2025 | 56,34 | 57,00 | 56,34 | 57,00 | -3,36% | - |
| 15.10.2025 | 57,80 | 58,98 | 57,78 | 58,98 | 3,69% | - |
| 14.10.2025 | 56,38 | 56,88 | 56,38 | 56,88 | 1,07% | - |
| 13.10.2025 | 57,58 | 58,82 | 56,28 | 56,28 | -4,77% | 50,00 |
| 10.10.2025 | 58,34 | 59,10 | 58,32 | 59,10 | 1,48% | - |
| 09.10.2025 | 57,60 | 58,24 | 57,58 | 58,24 | 1,04% | - |
| 08.10.2025 | 56,98 | 57,64 | 56,90 | 57,64 | 1,91% | - |
| 07.10.2025 | 55,74 | 56,56 | 55,74 | 56,56 | -7,13% | - |
| 06.10.2025 | 60,18 | 60,90 | 60,14 | 60,90 | 1,84% | - |
| 03.10.2025 | 60,00 | 60,00 | 59,80 | 59,80 | -0,60% | - |
| 02.10.2025 | 59,20 | 60,16 | 59,14 | 60,16 | -3,31% | - |
| 01.10.2025 | 61,66 | 62,22 | 61,60 | 62,22 | -0,03% | - |
| 30.09.2025 | 61,04 | 62,24 | 61,00 | 62,24 | -1,36% | 125,00 |
| 29.09.2025 | 62,34 | 63,10 | 62,30 | 63,10 | -0,38% | - |
| 26.09.2025 | 62,42 | 63,34 | 62,42 | 63,34 | -1,95% | - |
| 25.09.2025 | 63,88 | 64,60 | 63,88 | 64,60 | -0,65% | - |
| 24.09.2025 | 63,98 | 65,02 | 63,98 | 65,02 | -1,99% | - |
| 23.09.2025 | 65,62 | 66,34 | 65,62 | 66,34 | 2,03% | - |
| 22.09.2025 | 64,74 | 65,02 | 64,70 | 65,02 | -3,79% | - |
| 19.09.2025 | 66,58 | 67,58 | 66,56 | 67,58 | 0,12% | - |
| 18.09.2025 | 66,80 | 67,50 | 66,58 | 67,50 | 0,51% | - |
| 17.09.2025 | 66,32 | 67,16 | 66,32 | 67,16 | 4,19% | - |
| 16.09.2025 | 65,88 | 66,34 | 64,46 | 64,46 | -5,07% | 10,00 |
| 15.09.2025 | 67,08 | 67,90 | 67,02 | 67,90 | -0,21% | - |
| 12.09.2025 | 67,26 | 68,04 | 67,22 | 68,04 | -1,58% | - |
| 11.09.2025 | 67,95 | 69,49 | 66,24 | 69,13 | 1,96% | - |
| 10.09.2025 | 67,18 | 67,80 | 67,16 | 67,80 | -4,78% | - |
| 09.09.2025 | 71,63 | 71,99 | 69,92 | 71,20 | 1,60% | - |
| 08.09.2025 | 71,00 | 71,10 | 69,14 | 70,08 | -0,96% | - |
| 05.09.2025 | 70,34 | 70,76 | 70,30 | 70,76 | 0,97% | - |
| 04.09.2025 | 69,36 | 70,08 | 69,34 | 70,08 | 0,09% | - |
| 03.09.2025 | 69,50 | 70,02 | 69,50 | 70,02 | -1,46% | - |
| 02.09.2025 | 70,58 | 71,06 | 70,58 | 71,06 | 0,77% | - |
| 01.09.2025 | 70,42 | 70,52 | 70,42 | 70,52 | -3,26% | - |
| 29.08.2025 | 72,24 | 72,90 | 72,18 | 72,90 | -0,36% | - |
| 28.08.2025 | 72,42 | 73,16 | 72,42 | 73,16 | -0,54% | - |
| 27.08.2025 | 72,68 | 73,56 | 72,68 | 73,56 | 0,44% | - |
| 26.08.2025 | 72,66 | 73,24 | 72,66 | 73,24 | -2,55% | - |
| 25.08.2025 | 74,46 | 75,16 | 74,46 | 75,16 | 1,82% | - |
| 22.08.2025 | 72,84 | 73,82 | 72,78 | 73,82 | -1,05% | - |
| 21.08.2025 | 74,20 | 74,60 | 74,04 | 74,60 | 2,25% | - |
| 20.08.2025 | 72,34 | 72,96 | 72,28 | 72,96 | 0,94% | - |
| 19.08.2025 | 71,24 | 72,28 | 71,18 | 72,28 | -0,99% | - |
| 18.08.2025 | 71,74 | 73,00 | 71,70 | 73,00 | -0,46% | 140,00 |
| 15.08.2025 | 72,22 | 73,34 | 72,16 | 73,34 | -3,88% | - |
| 14.08.2025 | 75,66 | 76,30 | 75,64 | 76,30 | 4,84% | - |
| 13.08.2025 | 71,76 | 72,78 | 71,66 | 72,78 | -1,17% | - |
| 12.08.2025 | 72,70 | 73,64 | 72,64 | 73,64 | 0,85% | - |
| 11.08.2025 | 71,94 | 73,02 | 71,94 | 73,02 | -1,14% | - |
| 08.08.2025 | 72,94 | 73,86 | 72,90 | 73,86 | -0,14% | - |
| 07.08.2025 | 72,64 | 73,96 | 72,56 | 73,96 | -1,78% | - |
| 06.08.2025 | 74,66 | 75,30 | 74,64 | 75,30 | -0,40% | - |
| 05.08.2025 | 74,84 | 75,84 | 74,80 | 75,60 | 3,19% | 120,00 |
| 04.08.2025 | 72,22 | 73,26 | 72,22 | 73,26 | -4,46% | - |
| 01.08.2025 | 77,56 | 77,62 | 76,68 | 76,68 | -3,33% | - |
| 31.07.2025 | 77,80 | 79,32 | 77,80 | 79,32 | 5,96% | 50,00 |