88,830€
3,12%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 5,53% | 10,00 |
| 03.07.2025 | 84,78 | 88,34 | 84,78 | 86,14 | 1,10% | 70,00 |
| 02.07.2025 | 87,48 | 87,48 | 85,20 | 85,20 | -3,31% | 85,00 |
| 01.07.2025 | 87,34 | 88,12 | 87,28 | 88,12 | -4,74% | - |
| 30.06.2025 | 89,52 | 92,50 | 85,00 | 92,50 | 8,62% | 207,00 |
| 27.06.2025 | 83,80 | 85,16 | 83,78 | 85,16 | 3,15% | - |
| 26.06.2025 | 80,68 | 82,56 | 80,62 | 82,56 | -5,99% | - |
| 25.06.2025 | 86,90 | 87,82 | 86,90 | 87,82 | 0,80% | - |
| 24.06.2025 | 85,50 | 87,12 | 85,48 | 87,12 | 2,42% | - |
| 23.06.2025 | 83,92 | 85,06 | 83,92 | 85,06 | 0,62% | - |
| 20.06.2025 | 83,30 | 84,54 | 83,28 | 84,54 | 1,17% | - |
| 19.06.2025 | 83,64 | 83,68 | 83,56 | 83,56 | -1,86% | - |
| 18.06.2025 | 84,14 | 85,14 | 84,06 | 85,14 | -0,95% | - |
| 17.06.2025 | 85,52 | 85,96 | 85,52 | 85,96 | -3,42% | - |
| 16.06.2025 | 87,80 | 89,00 | 87,76 | 89,00 | -2,88% | - |
| 13.06.2025 | 91,44 | 91,64 | 91,32 | 91,64 | 0,61% | - |
| 12.06.2025 | 91,02 | 91,10 | 90,96 | 91,08 | -0,81% | - |
| 11.06.2025 | 91,30 | 91,82 | 91,20 | 91,82 | -1,67% | - |
| 10.06.2025 | 93,02 | 93,38 | 93,02 | 93,38 | -0,30% | - |
| 09.06.2025 | 95,72 | 95,78 | 93,66 | 93,66 | -3,60% | - |
| 06.06.2025 | 94,84 | 97,16 | 94,84 | 97,16 | 2,36% | - |
| 05.06.2025 | 94,42 | 94,92 | 94,34 | 94,92 | -0,69% | - |
| 04.06.2025 | 94,82 | 95,58 | 94,70 | 95,58 | -0,81% | - |
| 03.06.2025 | 95,18 | 96,36 | 95,18 | 96,36 | 3,41% | - |
| 02.06.2025 | 92,58 | 93,18 | 92,40 | 93,18 | -1,33% | - |
| 30.05.2025 | 93,20 | 94,44 | 93,20 | 94,44 | 3,64% | - |
| 29.05.2025 | 93,96 | 93,96 | 91,12 | 91,12 | -5,38% | - |
| 28.05.2025 | 95,28 | 96,30 | 95,14 | 96,30 | 0,99% | - |
| 27.05.2025 | 93,30 | 95,36 | 93,30 | 95,36 | 2,30% | - |
| 26.05.2025 | 92,96 | 93,22 | 92,96 | 93,22 | 1,06% | - |
| 23.05.2025 | 92,44 | 92,44 | 92,20 | 92,24 | -1,56% | - |
| 22.05.2025 | 92,72 | 93,70 | 92,72 | 93,70 | 0,39% | - |
| 21.05.2025 | 93,26 | 93,36 | 93,26 | 93,34 | -5,64% | - |
| 20.05.2025 | 97,76 | 98,92 | 97,60 | 98,92 | 0,04% | - |
| 19.05.2025 | 99,00 | 99,00 | 98,74 | 98,88 | 3,13% | - |
| 16.05.2025 | 94,72 | 95,88 | 94,70 | 95,88 | 3,32% | - |
| 15.05.2025 | 92,10 | 92,80 | 92,10 | 92,80 | -0,06% | - |
| 14.05.2025 | 92,04 | 92,86 | 91,80 | 92,86 | 0,13% | - |
| 13.05.2025 | 92,48 | 92,74 | 92,48 | 92,74 | -1,26% | - |
| 12.05.2025 | 89,78 | 93,92 | 89,78 | 93,92 | 4,92% | - |
| 09.05.2025 | 88,64 | 89,52 | 88,56 | 89,52 | -0,07% | - |
| 08.05.2025 | 88,40 | 89,58 | 88,30 | 89,58 | 0,22% | - |
| 07.05.2025 | 88,04 | 89,38 | 88,04 | 89,38 | 3,26% | - |
| 06.05.2025 | 86,60 | 86,60 | 86,50 | 86,56 | -2,10% | - |
| 05.05.2025 | 88,10 | 88,42 | 88,10 | 88,42 | 4,76% | - |
| 02.05.2025 | 83,62 | 84,40 | 83,56 | 84,40 | 2,23% | - |
| 30.04.2025 | 82,14 | 82,56 | 82,12 | 82,56 | 1,23% | - |
| 29.04.2025 | 80,96 | 81,56 | 80,84 | 81,56 | -5,86% | - |
| 28.04.2025 | 85,64 | 86,64 | 85,54 | 86,64 | 3,88% | 41,00 |
| 25.04.2025 | 82,24 | 84,06 | 78,99 | 83,40 | -8,09% | - |
| 24.04.2025 | 90,96 | 90,96 | 90,74 | 90,74 | -0,20% | - |
| 23.04.2025 | 88,40 | 90,92 | 88,36 | 90,92 | 6,71% | - |
| 22.04.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -8,21% | - |
| 17.04.2025 | 93,12 | 93,12 | 92,82 | 92,82 | -3,43% | - |
| 16.04.2025 | 95,50 | 96,12 | 95,34 | 96,12 | -0,56% | - |
| 15.04.2025 | 95,50 | 96,66 | 95,30 | 96,66 | 0,37% | - |
| 14.04.2025 | 93,06 | 96,30 | 93,06 | 96,30 | 0,56% | - |
| 11.04.2025 | 95,94 | 95,94 | 95,26 | 95,76 | -2,94% | - |
| 10.04.2025 | 100,35 | 100,40 | 98,66 | 98,66 | 8,04% | - |
| 09.04.2025 | 91,48 | 91,94 | 91,32 | 91,32 | -6,32% | - |
| 08.04.2025 | 97,48 | 97,48 | 97,48 | 97,48 | -0,67% | - |
| 07.04.2025 | 97,76 | 100,59 | 91,68 | 98,14 | -6,76% | - |
| 04.04.2025 | 106,65 | 107,10 | 105,25 | 105,25 | 0,05% | - |
| 03.04.2025 | 108,10 | 108,10 | 105,20 | 105,20 | -1,41% | - |
| 02.04.2025 | 106,70 | 106,75 | 106,65 | 106,70 | -0,70% | - |
| 01.04.2025 | 106,50 | 107,45 | 106,50 | 107,45 | 0,00% | - |
| 31.03.2025 | 106,50 | 107,45 | 106,50 | 107,45 | 1,66% | - |
| 28.03.2025 | 109,10 | 109,40 | 105,70 | 105,70 | -0,28% | - |
| 27.03.2025 | 107,55 | 108,30 | 106,00 | 106,00 | -1,49% | - |
| 26.03.2025 | 109,65 | 110,00 | 107,60 | 107,60 | -0,09% | - |
| 25.03.2025 | 108,10 | 108,75 | 107,70 | 107,70 | -0,32% | - |
| 24.03.2025 | 104,85 | 108,05 | 104,85 | 108,05 | 5,72% | - |
| 21.03.2025 | 103,75 | 105,10 | 102,20 | 102,20 | -0,44% | - |
| 20.03.2025 | 102,60 | 103,60 | 102,60 | 102,65 | 0,74% | - |
| 19.03.2025 | 102,50 | 103,00 | 101,90 | 101,90 | -0,88% | - |
| 18.03.2025 | 103,50 | 103,90 | 102,80 | 102,80 | 1,38% | - |
| 17.03.2025 | 101,35 | 101,40 | 101,30 | 101,40 | 0,65% | - |
| 14.03.2025 | 100,40 | 101,45 | 100,40 | 100,75 | -3,13% | - |
| 13.03.2025 | 105,30 | 105,50 | 104,00 | 104,00 | 2,56% | - |
| 12.03.2025 | 104,45 | 105,40 | 101,40 | 101,40 | -0,88% | - |
| 11.03.2025 | 104,35 | 105,10 | 102,30 | 102,30 | -0,97% | - |
| 10.03.2025 | 105,60 | 106,15 | 103,30 | 103,30 | -2,59% | - |
| 07.03.2025 | 105,65 | 106,05 | 105,45 | 106,05 | -4,27% | - |
| 06.03.2025 | 114,63 | 114,83 | 110,73 | 110,78 | -3,44% | - |
| 05.03.2025 | 116,10 | 116,30 | 112,85 | 114,73 | 0,39% | - |
| 04.03.2025 | 114,93 | 114,98 | 111,53 | 114,28 | -3,32% | - |
| 03.03.2025 | 118,38 | 121,00 | 116,23 | 118,20 | 3,05% | - |
| 28.02.2025 | 117,08 | 117,45 | 111,55 | 114,70 | -4,10% | - |
| 27.02.2025 | 117,28 | 120,98 | 116,73 | 119,60 | 2,29% | - |
| 26.02.2025 | 116,68 | 119,18 | 115,48 | 116,93 | 18,83% | - |
| 25.02.2025 | 98,42 | 98,42 | 98,32 | 98,40 | -2,48% | - |
| 24.02.2025 | 99,16 | 100,90 | 99,16 | 100,90 | -2,13% | - |
| 21.02.2025 | 102,35 | 103,10 | 102,35 | 103,10 | -4,40% | - |
| 20.02.2025 | 107,20 | 107,85 | 107,10 | 107,85 | -2,35% | - |
| 19.02.2025 | 109,45 | 110,45 | 109,45 | 110,45 | 1,70% | - |
| 18.02.2025 | 107,35 | 108,60 | 107,35 | 108,60 | 1,31% | - |
| 17.02.2025 | 110,00 | 110,00 | 107,20 | 107,20 | -0,60% | 20,00 |
| 14.02.2025 | 108,78 | 109,50 | 107,15 | 107,85 | 3,26% | - |
| 13.02.2025 | 102,75 | 104,45 | 102,75 | 104,45 | 0,14% | - |
| 12.02.2025 | 104,05 | 104,30 | 104,00 | 104,30 | -0,48% | - |