48,450€
-7,64%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 48,45 | 48,46 | 48,45 | 48,46 | -7,62% | - |
| 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% | - |
| 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 |