38,010€
1,12%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 38,01 | 38,03 | 38,01 | 38,03 | 1,16% | - |
| 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% | - |
| 10.03.2026 | 40,07 | 40,08 | 38,13 | 38,13 | -5,08% | - |
| 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% | - |