41,340€
0,10%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,58 | 40,89 | 40,57 | 40,89 | -0,99% | - |
| 11.11.2026 | 40,35 | 41,30 | 40,34 | 41,30 | -5,19% | - |
| 10.11.2026 | 46,04 | 46,04 | 43,00 | 43,56 | -11,84% | 42,00 |
| 09.11.2026 | 48,46 | 49,41 | 48,41 | 49,41 | -0,58% | - |
| 06.11.2026 | 49,57 | 49,70 | 49,57 | 49,70 | -0,08% | - |
| 05.11.2026 | 48,86 | 49,74 | 48,86 | 49,74 | 6,53% | - |
| 04.11.2026 | 45,30 | 46,69 | 45,28 | 46,69 | 3,73% | - |
| 03.11.2026 | 44,71 | 45,01 | 44,71 | 45,01 | 7,17% | - |
| 02.11.2026 | 41,43 | 42,00 | 41,36 | 42,00 | 2,61% | - |
| 30.10.2026 | 41,63 | 42,02 | 40,93 | 40,93 | -0,51% | - |
| 29.10.2026 | 40,59 | 41,14 | 40,59 | 41,14 | 2,85% | - |
| 28.10.2026 | 40,51 | 40,52 | 40,00 | 40,00 | 2,67% | - |
| 27.10.2026 | 42,12 | 42,12 | 38,96 | 38,96 | -7,35% | - |
| 26.10.2026 | 42,73 | 42,81 | 42,05 | 42,05 | -2,66% | - |
| 23.10.2026 | 45,16 | 45,85 | 42,83 | 43,20 | 8,65% | - |
| 22.10.2026 | 39,30 | 39,76 | 39,30 | 39,76 | -3,91% | - |
| 21.10.2026 | 40,85 | 41,38 | 40,83 | 41,38 | 3,79% | - |
| 20.10.2026 | 39,54 | 39,87 | 39,54 | 39,87 | -1,87% | - |
| 19.10.2026 | 40,33 | 40,63 | 40,33 | 40,63 | 1,60% | - |
| 16.10.2026 | 39,57 | 39,99 | 39,56 | 39,99 | 1,21% | - |
| 15.10.2026 | 38,77 | 39,51 | 38,77 | 39,51 | 0,89% | - |
| 14.10.2026 | 38,68 | 39,16 | 38,68 | 39,16 | 0,59% | - |
| 13.10.2026 | 38,33 | 38,93 | 38,31 | 38,93 | 1,54% | - |
| 12.10.2026 | 37,86 | 38,34 | 37,86 | 38,34 | -4,15% | - |
| 09.10.2026 | 39,42 | 40,00 | 39,40 | 40,00 | 5,65% | - |
| 08.10.2026 | 38,09 | 38,09 | 37,86 | 37,86 | -0,11% | - |
| 07.10.2026 | 37,71 | 37,90 | 37,71 | 37,90 | -1,84% | - |
| 06.10.2026 | 40,15 | 40,15 | 38,61 | 38,61 | -3,48% | - |
| 05.10.2026 | 39,64 | 40,00 | 39,61 | 40,00 | -3,89% | - |
| 02.10.2026 | 40,81 | 41,62 | 40,81 | 41,62 | -0,04% | - |
| 01.10.2026 | 40,08 | 41,86 | 39,82 | 41,64 | 4,83% | - |
| 30.09.2026 | 38,78 | 39,89 | 37,91 | 39,72 | 3,00% | - |
| 29.09.2026 | 39,09 | 40,46 | 38,01 | 38,56 | -0,89% | - |
| 28.09.2026 | 39,74 | 40,47 | 38,73 | 38,91 | -2,82% | - |
| 25.09.2026 | 38,38 | 40,13 | 38,32 | 40,04 | 1,16% | - |
| 24.09.2026 | 38,26 | 39,58 | 37,68 | 39,58 | 1,27% | - |
| 23.09.2026 | 40,05 | 40,37 | 38,21 | 39,08 | -12,20% | - |
| 22.09.2026 | 43,98 | 44,51 | 43,98 | 44,51 | -5,44% | - |
| 21.09.2026 | 46,36 | 47,11 | 46,34 | 47,07 | 3,09% | 20,00 |
| 18.09.2026 | 45,30 | 45,66 | 45,27 | 45,66 | -4,91% | - |
| 17.09.2026 | 47,96 | 48,02 | 47,96 | 48,02 | -5,10% | - |
| 16.09.2026 | 50,10 | 50,60 | 50,10 | 50,60 | -0,90% | - |
| 15.09.2026 | 50,64 | 51,06 | 50,62 | 51,06 | 3,15% | - |
| 14.09.2026 | 48,24 | 49,50 | 48,24 | 49,50 | 2,38% | - |
| 11.09.2026 | 47,40 | 48,35 | 47,40 | 48,35 | 1,28% | - |
| 10.09.2026 | 47,25 | 47,74 | 47,24 | 47,74 | -9,00% | - |
| 09.09.2026 | 52,18 | 52,46 | 52,18 | 52,46 | -4,48% | - |
| 08.09.2026 | 54,72 | 54,92 | 54,72 | 54,92 | 0,44% | - |
| 07.09.2026 | 54,76 | 54,76 | 54,68 | 54,68 | -3,53% | - |
| 04.09.2026 | 56,26 | 56,68 | 56,26 | 56,68 | -3,38% | - |
| 03.09.2026 | 57,80 | 58,66 | 57,80 | 58,66 | 0,51% | - |
| 02.09.2026 | 57,66 | 58,36 | 57,66 | 58,36 | 0,52% | - |
| 01.09.2026 | 57,68 | 58,06 | 57,68 | 58,06 | -3,84% | - |
| 31.08.2026 | 59,96 | 60,38 | 59,90 | 60,38 | 1,21% | - |
| 28.08.2026 | 58,98 | 59,66 | 58,98 | 59,66 | -0,80% | - |
| 27.08.2026 | 59,64 | 60,14 | 59,64 | 60,14 | -1,64% | - |
| 26.08.2026 | 60,44 | 61,14 | 60,44 | 61,14 | -1,23% | - |
| 25.08.2026 | 61,04 | 61,90 | 61,04 | 61,90 | 1,21% | - |
| 24.08.2026 | 60,58 | 61,16 | 60,58 | 61,16 | 2,04% | - |
| 21.08.2026 | 58,94 | 59,94 | 58,94 | 59,94 | 4,90% | - |
| 20.08.2026 | 57,08 | 57,14 | 57,04 | 57,14 | 3,78% | - |
| 19.08.2026 | 54,46 | 55,06 | 54,46 | 55,06 | 0,66% | - |
| 18.08.2026 | 54,26 | 54,70 | 54,24 | 54,70 | -2,88% | - |
| 17.08.2026 | 55,74 | 56,32 | 55,68 | 56,32 | -1,71% | - |
| 14.08.2026 | 56,92 | 57,30 | 56,90 | 57,30 | 1,88% | - |
| 13.08.2026 | 55,50 | 56,24 | 55,44 | 56,24 | 0,68% | - |
| 12.08.2026 | 55,18 | 55,86 | 55,18 | 55,86 | 1,23% | - |
| 11.08.2026 | 54,54 | 55,18 | 54,54 | 55,18 | -0,50% | - |
| 10.08.2026 | 55,02 | 55,46 | 55,00 | 55,46 | -2,43% | - |
| 07.08.2026 | 56,40 | 56,84 | 56,40 | 56,84 | -0,73% | - |
| 06.08.2026 | 56,54 | 57,26 | 56,54 | 57,26 | -2,49% | - |
| 05.08.2026 | 57,92 | 58,72 | 57,92 | 58,72 | 4,97% | - |
| 04.08.2026 | 55,62 | 55,94 | 55,60 | 55,94 | 4,25% | - |
| 03.08.2026 | 52,42 | 53,66 | 52,42 | 53,66 | -0,74% | - |
| 31.07.2026 | 54,06 | 54,06 | 54,06 | 54,06 | -1,71% | - |
| 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% | - |