56,120€
2,04%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,49 | 55,51 | 55,48 | 55,48 | 0,87% | - |
| 30.07.2026 | 60,26 | 62,74 | 55,00 | 55,00 | -8,94% | 100,00 |
| 29.07.2026 | 58,90 | 60,40 | 58,86 | 60,40 | 11,03% | - |
| 28.07.2026 | 53,14 | 54,40 | 53,14 | 54,40 | 8,80% | - |
| 27.07.2026 | 50,22 | 50,24 | 50,00 | 50,00 | 8,58% | - |
| 24.07.2026 | 46,12 | 46,14 | 46,05 | 46,05 | -0,24% | - |
| 23.07.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 3,08% | - |
| 22.07.2026 | 45,93 | 45,93 | 44,78 | 44,78 | -9,08% | - |
| 21.07.2026 | 48,85 | 49,25 | 48,85 | 49,25 | 4,99% | - |
| 20.07.2026 | 46,28 | 46,91 | 46,25 | 46,91 | -0,36% | - |
| 17.07.2026 | 46,98 | 47,08 | 46,98 | 47,08 | 5,87% | - |
| 16.07.2026 | 43,91 | 44,47 | 43,90 | 44,47 | 2,14% | - |
| 15.07.2026 | 42,90 | 43,54 | 42,90 | 43,54 | -6,73% | - |
| 14.07.2026 | 46,98 | 47,14 | 46,68 | 46,68 | 6,72% | 86,00 |
| 13.07.2026 | 45,76 | 45,76 | 43,74 | 43,74 | -4,12% | - |
| 10.07.2026 | 45,13 | 45,62 | 45,13 | 45,62 | -7,48% | - |
| 09.07.2026 | 48,51 | 49,31 | 48,51 | 49,31 | 3,57% | - |
| 08.07.2026 | 47,48 | 47,61 | 47,44 | 47,61 | 3,79% | - |
| 07.07.2026 | 45,22 | 45,87 | 45,22 | 45,87 | 1,08% | - |
| 06.07.2026 | 44,96 | 45,38 | 44,96 | 45,38 | 0,42% | - |
| 03.07.2026 | 44,86 | 45,19 | 44,85 | 45,19 | 3,32% | - |
| 02.07.2026 | 43,30 | 43,74 | 43,25 | 43,74 | 4,32% | - |
| 01.07.2026 | 41,49 | 41,93 | 41,49 | 41,93 | 1,23% | - |
| 30.06.2026 | 41,02 | 41,42 | 41,02 | 41,42 | 1,74% | - |
| 29.06.2026 | 40,06 | 40,71 | 40,06 | 40,71 | 7,70% | - |
| 26.06.2026 | 37,68 | 37,80 | 37,65 | 37,80 | 1,80% | - |
| 25.06.2026 | 37,28 | 37,28 | 37,13 | 37,13 | 6,73% | - |
| 24.06.2026 | 34,40 | 34,79 | 34,39 | 34,79 | 8,25% | - |
| 23.06.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 6,46% | - |
| 22.06.2026 | 31,38 | 31,41 | 30,19 | 30,19 | -4,40% | - |
| 19.06.2026 | 31,44 | 31,58 | 31,41 | 31,58 | 4,53% | - |
| 18.06.2026 | 29,75 | 30,21 | 29,75 | 30,21 | -1,76% | - |
| 17.06.2026 | 31,44 | 31,46 | 30,75 | 30,75 | -0,03% | - |
| 16.06.2026 | 30,33 | 30,76 | 30,32 | 30,76 | -0,52% | - |
| 15.06.2026 | 30,93 | 30,93 | 30,92 | 30,92 | -0,10% | - |
| 12.06.2026 | 31,11 | 31,13 | 30,95 | 30,95 | -5,98% | - |
| 11.06.2026 | 33,45 | 33,95 | 32,54 | 32,92 | 13,09% | - |
| 10.06.2026 | 30,30 | 30,31 | 29,11 | 29,11 | -5,82% | - |
| 09.06.2026 | 30,85 | 30,91 | 29,58 | 30,91 | -5,70% | 130,00 |
| 08.06.2026 | 32,45 | 32,78 | 32,45 | 32,78 | 7,69% | - |
| 05.06.2026 | 30,04 | 30,44 | 30,02 | 30,44 | 3,71% | - |
| 04.06.2026 | 28,86 | 29,35 | 28,86 | 29,35 | -3,83% | - |
| 03.06.2026 | 30,30 | 30,52 | 30,29 | 30,52 | -1,07% | - |
| 02.06.2026 | 30,68 | 30,85 | 30,68 | 30,85 | 3,59% | - |
| 01.06.2026 | 28,76 | 29,78 | 28,76 | 29,78 | 2,48% | - |
| 29.05.2026 | 29,49 | 29,51 | 29,06 | 29,06 | -7,69% | - |
| 28.05.2026 | 31,63 | 31,64 | 31,48 | 31,48 | -7,00% | - |
| 27.05.2026 | 33,49 | 33,85 | 33,49 | 33,85 | -0,99% | - |
| 26.05.2026 | 34,94 | 34,94 | 34,19 | 34,19 | -2,68% | - |
| 25.05.2026 | 34,92 | 35,13 | 34,92 | 35,13 | -3,30% | - |
| 22.05.2026 | 35,69 | 36,33 | 35,69 | 36,33 | 11,96% | - |
| 21.05.2026 | 34,74 | 34,74 | 32,45 | 32,45 | -7,89% | - |
| 20.05.2026 | 34,73 | 35,23 | 34,73 | 35,23 | 1,29% | - |
| 19.05.2026 | 35,32 | 35,71 | 34,78 | 34,78 | -2,03% | 15,00 |
| 18.05.2026 | 31,55 | 35,50 | 31,55 | 35,50 | 15,60% | 132,00 |
| 15.05.2026 | 30,86 | 30,87 | 30,71 | 30,71 | -0,03% | - |
| 14.05.2026 | 30,30 | 30,72 | 30,29 | 30,72 | -7,72% | 10,00 |
| 13.05.2026 | 32,99 | 33,29 | 32,99 | 33,29 | -1,28% | - |
| 12.05.2026 | 33,33 | 33,72 | 33,33 | 33,72 | -1,29% | - |
| 11.05.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 0,09% | - |
| 08.05.2026 | 34,97 | 34,97 | 34,13 | 34,13 | -2,93% | 11,00 |
| 07.05.2026 | 34,03 | 35,16 | 34,03 | 35,16 | -1,71% | 30,00 |
| 06.05.2026 | 35,30 | 35,77 | 35,30 | 35,77 | -2,88% | 50,00 |
| 05.05.2026 | 36,36 | 36,83 | 36,35 | 36,83 | 0,85% | - |
| 04.05.2026 | 36,18 | 36,52 | 36,18 | 36,52 | -8,81% | - |
| 30.04.2026 | 39,42 | 40,05 | 39,42 | 40,05 | -2,81% | - |
| 29.04.2026 | 40,76 | 41,21 | 40,76 | 41,21 | 1,18% | - |
| 28.04.2026 | 40,23 | 40,73 | 40,22 | 40,73 | 0,84% | - |
| 27.04.2026 | 40,10 | 40,39 | 40,08 | 40,39 | -5,37% | - |
| 24.04.2026 | 42,38 | 42,68 | 42,35 | 42,68 | 0,16% | - |
| 23.04.2026 | 40,00 | 43,93 | 40,00 | 42,61 | 12,78% | 24,00 |
| 22.04.2026 | 37,07 | 37,78 | 37,06 | 37,78 | 0,51% | - |
| 21.04.2026 | 36,97 | 37,59 | 36,97 | 37,59 | 2,59% | - |
| 20.04.2026 | 36,34 | 36,64 | 36,34 | 36,64 | 0,80% | - |
| 17.04.2026 | 35,80 | 36,35 | 35,79 | 36,35 | 5,24% | - |
| 16.04.2026 | 34,04 | 34,54 | 34,04 | 34,54 | 2,37% | - |
| 15.04.2026 | 33,50 | 33,74 | 33,50 | 33,74 | -3,68% | - |
| 14.04.2026 | 34,65 | 35,03 | 34,65 | 35,03 | 3,42% | - |
| 13.04.2026 | 33,77 | 33,87 | 33,76 | 33,87 | -4,62% | - |
| 10.04.2026 | 35,25 | 35,51 | 35,25 | 35,51 | -7,28% | - |
| 09.04.2026 | 38,14 | 38,30 | 38,14 | 38,30 | -0,75% | - |
| 08.04.2026 | 37,28 | 38,59 | 37,22 | 38,59 | 1,74% | - |
| 07.04.2026 | 37,59 | 37,93 | 37,58 | 37,93 | 7,54% | - |
| 02.04.2026 | 35,35 | 35,35 | 35,27 | 35,27 | -3,02% | - |
| 01.04.2026 | 35,90 | 36,37 | 35,90 | 36,37 | -0,57% | - |
| 31.03.2026 | 35,96 | 36,58 | 35,96 | 36,58 | 2,61% | - |
| 30.03.2026 | 34,83 | 35,65 | 34,83 | 35,65 | 1,42% | - |
| 27.03.2026 | 35,83 | 35,83 | 35,15 | 35,15 | 1,38% | - |
| 26.03.2026 | 34,76 | 34,76 | 34,67 | 34,67 | 1,29% | - |
| 25.03.2026 | 35,81 | 35,81 | 34,23 | 34,23 | -7,86% | - |
| 24.03.2026 | 37,51 | 37,51 | 37,15 | 37,15 | 1,73% | - |
| 23.03.2026 | 35,72 | 36,52 | 35,72 | 36,52 | 5,86% | - |
| 20.03.2026 | 35,56 | 35,71 | 34,50 | 34,50 | -8,51% | - |
| 19.03.2026 | 38,31 | 38,31 | 37,71 | 37,71 | -0,03% | - |
| 18.03.2026 | 38,08 | 38,08 | 37,72 | 37,72 | -3,38% | - |
| 17.03.2026 | 38,13 | 39,04 | 38,05 | 39,04 | 7,16% | - |
| 16.03.2026 | 37,68 | 37,68 | 36,43 | 36,43 | -1,46% | - |
| 13.03.2026 | 37,47 | 37,47 | 36,97 | 36,97 | 0,65% | - |
| 12.03.2026 | 37,25 | 37,28 | 36,73 | 36,73 | -2,47% | - |
| 11.03.2026 | 38,76 | 38,80 | 37,66 | 37,66 | -1,23% | - |