41,110€
2,34%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 41,17 | 41,18 | 41,15 | 41,15 | 2,43% | - |
| 09.03.2026 | 42,35 | 42,40 | 40,17 | 40,17 | -6,25% | - |
| 06.03.2026 | 42,67 | 42,85 | 42,67 | 42,85 | -2,06% | - |
| 05.03.2026 | 43,72 | 44,33 | 43,25 | 43,75 | -2,82% | - |
| 04.03.2026 | 45,01 | 45,46 | 43,59 | 45,02 | -0,73% | - |
| 03.03.2026 | 47,42 | 47,62 | 43,48 | 45,35 | -2,13% | - |
| 02.03.2026 | 46,20 | 46,89 | 45,27 | 46,34 | 1,02% | - |
| 27.02.2026 | 45,72 | 46,35 | 44,79 | 45,87 | 0,69% | - |
| 26.02.2026 | 43,27 | 46,65 | 43,27 | 45,55 | 3,16% | - |
| 25.02.2026 | 42,41 | 44,75 | 42,40 | 44,16 | 9,19% | - |
| 24.02.2026 | 38,90 | 41,34 | 38,87 | 40,44 | 2,93% | - |
| 23.02.2026 | 37,49 | 40,15 | 37,49 | 39,29 | 2,63% | - |
| 20.02.2026 | 37,21 | 38,31 | 36,59 | 38,29 | 3,07% | - |
| 19.02.2026 | 40,17 | 40,41 | 36,73 | 37,15 | -3,73% | - |
| 18.02.2026 | 44,50 | 47,50 | 36,92 | 38,59 | -11,26% | - |
| 17.02.2026 | 41,11 | 43,65 | 40,98 | 43,48 | 5,73% | - |
| 16.02.2026 | 41,04 | 41,15 | 41,02 | 41,13 | -3,80% | - |
| 13.02.2026 | 44,16 | 44,19 | 41,58 | 42,75 | 2,19% | - |
| 12.02.2026 | 41,74 | 42,23 | 39,52 | 41,84 | 0,73% | - |
| 11.02.2026 | 41,99 | 44,21 | 40,50 | 41,53 | -0,62% | - |
| 10.02.2026 | 48,27 | 48,31 | 40,90 | 41,79 | -23,46% | - |
| 09.02.2026 | 54,40 | 54,60 | 54,40 | 54,60 | 1,68% | - |
| 06.02.2026 | 52,94 | 53,70 | 52,92 | 53,70 | -0,56% | - |
| 05.02.2026 | 53,68 | 54,00 | 53,68 | 54,00 | 7,10% | - |
| 04.02.2026 | 49,74 | 50,42 | 49,74 | 50,42 | 0,40% | - |
| 03.02.2026 | 49,67 | 50,22 | 49,64 | 50,22 | -2,71% | - |
| 02.02.2026 | 50,82 | 51,62 | 50,82 | 51,62 | -0,19% | - |
| 30.01.2026 | 51,28 | 51,72 | 51,24 | 51,72 | 0,39% | - |
| 29.01.2026 | 50,96 | 51,52 | 50,96 | 51,52 | -1,64% | - |
| 28.01.2026 | 51,70 | 52,38 | 51,70 | 52,38 | -6,46% | - |
| 27.01.2026 | 56,14 | 56,66 | 56,00 | 56,00 | 0,97% | 8,00 |
| 26.01.2026 | 56,48 | 57,30 | 55,46 | 55,46 | -3,92% | 6,00 |
| 23.01.2026 | 57,46 | 57,72 | 57,40 | 57,72 | -0,99% | - |
| 22.01.2026 | 57,52 | 58,30 | 57,50 | 58,30 | 6,97% | - |
| 21.01.2026 | 57,30 | 58,02 | 54,50 | 54,50 | -7,97% | 13,00 |
| 20.01.2026 | 59,66 | 59,66 | 59,22 | 59,22 | -1,95% | - |
| 19.01.2026 | 60,04 | 60,40 | 60,04 | 60,40 | -1,21% | - |
| 16.01.2026 | 60,54 | 61,14 | 60,54 | 61,14 | 1,02% | - |
| 15.01.2026 | 59,76 | 60,52 | 59,74 | 60,52 | 0,50% | - |
| 14.01.2026 | 59,90 | 60,22 | 59,88 | 60,22 | -4,26% | - |
| 13.01.2026 | 62,26 | 62,90 | 62,26 | 62,90 | 0,19% | - |
| 12.01.2026 | 62,52 | 62,78 | 62,44 | 62,78 | 0,10% | - |
| 09.01.2026 | 62,62 | 62,72 | 62,60 | 62,72 | 1,13% | - |
| 08.01.2026 | 62,22 | 62,24 | 62,02 | 62,02 | 1,74% | - |
| 07.01.2026 | 60,86 | 60,96 | 60,86 | 60,96 | 0,93% | - |
| 06.01.2026 | 60,38 | 60,40 | 60,34 | 60,40 | 5,96% | - |
| 05.01.2026 | 58,54 | 58,54 | 57,00 | 57,00 | -5,47% | - |
| 02.01.2026 | 61,18 | 61,22 | 60,30 | 60,30 | -3,27% | - |
| 30.12.2025 | 62,34 | 62,34 | 62,34 | 62,34 | 0,29% | - |
| 29.12.2025 | 62,34 | 62,36 | 62,16 | 62,16 | 0,39% | - |
| 23.12.2025 | 62,08 | 62,08 | 61,92 | 61,92 | 5,95% | - |
| 22.12.2025 | 61,04 | 61,08 | 58,44 | 58,44 | -1,81% | - |
| 19.12.2025 | 60,62 | 60,62 | 59,52 | 59,52 | 2,27% | - |
| 18.12.2025 | 59,00 | 59,02 | 58,20 | 58,20 | -1,05% | - |
| 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% | - |