57,780€
-2,03%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 73,18 | 74,86 | 73,16 | 74,86 | 4,76% | 100,00 |
| 29.07.2025 | 71,72 | 71,80 | 71,46 | 71,46 | -3,59% | - |
| 28.07.2025 | 72,88 | 74,12 | 72,88 | 74,12 | -0,96% | 10,00 |
| 25.07.2025 | 73,88 | 74,84 | 73,84 | 74,84 | 7,93% | - |
| 24.07.2025 | 85,76 | 85,76 | 69,34 | 69,34 | -18,56% | 126,00 |
| 23.07.2025 | 83,70 | 85,14 | 83,64 | 85,14 | -1,14% | - |
| 22.07.2025 | 84,96 | 86,12 | 84,96 | 86,12 | -0,32% | - |
| 21.07.2025 | 85,50 | 86,40 | 85,48 | 86,40 | 0,05% | - |
| 18.07.2025 | 85,74 | 86,36 | 85,70 | 86,36 | 0,65% | - |
| 17.07.2025 | 85,00 | 85,80 | 84,94 | 85,80 | 4,56% | - |
| 16.07.2025 | 80,58 | 82,06 | 80,58 | 82,06 | 0,56% | - |
| 15.07.2025 | 80,64 | 81,60 | 80,58 | 81,60 | 0,49% | - |
| 14.07.2025 | 80,52 | 81,20 | 80,36 | 81,20 | -3,40% | - |
| 11.07.2025 | 83,88 | 84,06 | 83,78 | 84,06 | 0,50% | - |
| 10.07.2025 | 82,62 | 83,64 | 82,62 | 83,64 | -5,08% | - |
| 09.07.2025 | 82,58 | 88,12 | 82,58 | 88,12 | 4,21% | 83,00 |
| 08.07.2025 | 83,54 | 84,56 | 83,40 | 84,56 | -2,56% | - |
| 07.07.2025 | 91,02 | 91,02 | 86,68 | 86,78 | -4,53% | 70,00 |
| 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% | - |