67,380$
-2,29%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,74 | 69,36 | 66,98 | 67,38 | -2,22% | 24.726,00 |
| 14.10.2025 | 66,91 | 69,45 | 66,91 | 68,91 | 2,99% | 214.524,00 |
| 13.10.2025 | 68,65 | 68,65 | 66,15 | 66,91 | -2,42% | 263.766,00 |
| 10.10.2025 | 69,61 | 70,14 | 68,37 | 68,57 | -0,98% | 296.144,00 |
| 09.10.2025 | 68,78 | 69,83 | 67,51 | 69,25 | 0,93% | 280.858,00 |
| 08.10.2025 | 68,43 | 68,77 | 67,39 | 68,61 | 1,08% | 250.320,00 |
| 07.10.2025 | 66,80 | 68,34 | 66,41 | 67,88 | 1,60% | 579.521,00 |
| 06.10.2025 | 71,93 | 72,42 | 66,08 | 66,81 | -7,44% | 699.928,00 |
| 03.10.2025 | 72,89 | 73,44 | 72,18 | 72,18 | 0,10% | 58.804,00 |
| 02.10.2025 | 71,09 | 72,73 | 69,62 | 72,11 | 1,15% | 458.340,00 |
| 01.10.2025 | 74,23 | 74,95 | 70,89 | 71,29 | -4,21% | 363.970,00 |
| 30.09.2025 | 73,17 | 74,60 | 72,35 | 74,42 | 1,25% | 370.853,00 |
| 29.09.2025 | 74,49 | 74,49 | 70,76 | 73,50 | -1,92% | 582.653,00 |
| 26.09.2025 | 74,77 | 76,11 | 74,38 | 74,94 | 0,23% | 326.706,00 |
| 25.09.2025 | 76,34 | 76,43 | 74,09 | 74,77 | -2,85% | 225.987,00 |
| 24.09.2025 | 77,27 | 77,96 | 76,20 | 76,96 | -0,53% | 183.719,00 |
| 23.09.2025 | 79,00 | 80,03 | 77,25 | 77,37 | -2,55% | 301.420,00 |
| 22.09.2025 | 77,62 | 79,48 | 77,02 | 79,40 | 1,83% | 384.111,00 |
| 19.09.2025 | 80,56 | 80,74 | 77,78 | 77,97 | -2,88% | 502.921,00 |
| 18.09.2025 | 80,92 | 81,45 | 80,28 | 80,28 | -0,59% | 243.699,00 |
| 17.09.2025 | 80,80 | 84,36 | 80,07 | 80,76 | 0,15% | 345.901,00 |
| 16.09.2025 | 79,26 | 80,95 | 77,74 | 80,64 | 1,27% | 616.020,00 |
| 15.09.2025 | 81,21 | 82,39 | 78,50 | 79,63 | -1,29% | 327.877,00 |
| 12.09.2025 | 80,97 | 81,39 | 79,87 | 80,67 | -0,37% | 360.956,00 |
| 11.09.2025 | 79,78 | 81,49 | 79,78 | 80,97 | 1,93% | 239.465,00 |
| 10.09.2025 | 80,33 | 81,09 | 79,32 | 79,44 | -1,46% | 189.468,00 |
| 09.09.2025 | 84,32 | 84,32 | 80,44 | 80,62 | -4,46% | 211.925,00 |
| 08.09.2025 | 83,04 | 84,61 | 81,75 | 84,38 | 1,43% | 447.716,00 |
| 05.09.2025 | 84,47 | 85,53 | 82,44 | 83,19 | -1,19% | 215.738,00 |
| 04.09.2025 | 83,30 | 84,51 | 82,58 | 84,19 | 1,48% | 172.800,00 |
| 03.09.2025 | 82,43 | 83,84 | 82,15 | 82,96 | 0,04% | 150.479,00 |
| 02.09.2025 | 83,26 | 84,21 | 81,80 | 82,93 | -2,10% | 251.394,00 |
| 29.08.2025 | 87,19 | 87,24 | 84,47 | 84,71 | -2,00% | 246.199,00 |
| 28.08.2025 | 86,93 | 87,39 | 85,99 | 86,44 | -0,03% | 219.063,00 |
| 27.08.2025 | 86,32 | 88,13 | 86,32 | 86,47 | -0,16% | 238.734,00 |
| 26.08.2025 | 86,49 | 87,72 | 85,89 | 86,61 | -0,01% | 167.977,00 |
| 25.08.2025 | 88,85 | 89,24 | 86,51 | 86,62 | -3,21% | 192.209,00 |
| 22.08.2025 | 86,48 | 90,16 | 86,48 | 89,49 | 3,36% | 253.023,00 |
| 21.08.2025 | 88,00 | 88,27 | 86,09 | 86,58 | -2,18% | 213.528,00 |
| 20.08.2025 | 86,33 | 89,38 | 85,67 | 88,51 | 2,53% | 276.399,00 |
| 19.08.2025 | 85,13 | 87,22 | 85,13 | 86,33 | 1,22% | 255.488,00 |
| 18.08.2025 | 86,45 | 87,86 | 85,18 | 85,29 | -0,89% | 306.255,00 |
| 15.08.2025 | 86,75 | 87,98 | 84,50 | 86,06 | -0,46% | 713.677,00 |
| 14.08.2025 | 89,61 | 89,92 | 85,85 | 86,46 | -4,65% | 399.950,00 |
| 13.08.2025 | 86,00 | 90,79 | 85,58 | 90,68 | 5,36% | 730.248,00 |
| 12.08.2025 | 87,19 | 88,12 | 86,02 | 86,07 | -0,52% | 295.739,00 |
| 11.08.2025 | 86,25 | 87,57 | 85,85 | 86,52 | 0,55% | 343.780,00 |
| 08.08.2025 | 87,17 | 88,15 | 85,93 | 86,05 | -1,36% | 265.750,00 |
| 07.08.2025 | 87,36 | 88,91 | 85,75 | 87,24 | 0,28% | 243.292,00 |
| 06.08.2025 | 88,26 | 88,86 | 86,37 | 87,00 | -1,86% | 375.263,00 |
| 05.08.2025 | 88,34 | 89,94 | 87,20 | 88,65 | 0,00% | 436.934,00 |
| 04.08.2025 | 85,63 | 89,04 | 85,50 | 88,65 | 3,42% | 493.287,00 |
| 01.08.2025 | 89,89 | 90,49 | 85,51 | 85,72 | -5,66% | 735.485,00 |
| 31.07.2025 | 93,10 | 93,91 | 90,84 | 90,86 | -0,65% | 591.476,00 |
| 30.07.2025 | 86,49 | 91,64 | 86,49 | 91,45 | 5,15% | 467.837,00 |
| 29.07.2025 | 85,58 | 88,57 | 84,82 | 86,97 | 2,44% | 448.396,00 |
| 28.07.2025 | 87,78 | 89,12 | 84,64 | 84,90 | -3,10% | 468.873,00 |
| 25.07.2025 | 88,31 | 89,31 | 85,59 | 87,62 | -1,58% | 624.603,00 |
| 24.07.2025 | 89,02 | 92,40 | 82,31 | 89,03 | -13,93% | 1.805.111,00 |
| 23.07.2025 | 101,00 | 103,46 | 100,38 | 103,43 | 2,62% | 298.076,00 |
| 22.07.2025 | 102,49 | 104,00 | 100,76 | 100,79 | -1,06% | 229.944,00 |
| 21.07.2025 | 102,33 | 103,78 | 101,00 | 101,87 | -0,22% | 205.382,00 |
| 18.07.2025 | 103,08 | 103,44 | 100,94 | 102,09 | -0,11% | 147.469,00 |
| 17.07.2025 | 100,83 | 102,71 | 100,64 | 102,20 | 1,21% | 203.901,00 |
| 16.07.2025 | 97,26 | 101,15 | 96,79 | 100,98 | 5,09% | 225.250,00 |
| 15.07.2025 | 96,75 | 97,98 | 96,01 | 96,09 | -0,52% | 241.743,00 |
| 14.07.2025 | 96,15 | 99,21 | 96,15 | 96,59 | 0,28% | 226.590,00 |
| 11.07.2025 | 100,31 | 100,31 | 95,81 | 96,32 | -4,09% | 159.116,00 |
| 10.07.2025 | 98,79 | 100,77 | 97,33 | 100,43 | 0,99% | 265.266,00 |
| 09.07.2025 | 99,87 | 101,13 | 98,65 | 99,45 | 0,12% | 162.098,00 |
| 08.07.2025 | 100,18 | 101,26 | 98,51 | 99,33 | -1,26% | 207.046,00 |
| 07.07.2025 | 104,08 | 104,72 | 100,02 | 100,60 | -3,73% | 274.849,00 |
| 03.07.2025 | 103,63 | 105,01 | 102,90 | 104,50 | 1,70% | 135.415,00 |
| 02.07.2025 | 103,94 | 105,00 | 98,22 | 102,75 | -1,74% | 242.660,00 |
| 01.07.2025 | 104,93 | 106,84 | 104,15 | 104,57 | -0,87% | 327.917,00 |
| 30.06.2025 | 103,44 | 106,13 | 103,00 | 105,49 | 3,02% | 315.053,00 |
| 27.06.2025 | 100,82 | 102,48 | 99,26 | 102,40 | 1,67% | 648.562,00 |
| 26.06.2025 | 98,07 | 100,90 | 96,26 | 100,72 | 4,05% | 395.611,00 |
| 25.06.2025 | 103,20 | 103,20 | 96,68 | 96,80 | -6,40% | 371.222,00 |
| 24.06.2025 | 102,84 | 103,74 | 101,63 | 103,42 | 1,63% | 219.526,00 |
| 23.06.2025 | 99,14 | 101,96 | 98,43 | 101,76 | 2,76% | 213.353,00 |
| 20.06.2025 | 99,06 | 101,10 | 98,35 | 99,03 | 0,67% | 516.313,00 |
| 18.06.2025 | 99,21 | 99,82 | 98,29 | 98,37 | -0,98% | 175.608,00 |
| 17.06.2025 | 100,11 | 102,66 | 99,13 | 99,34 | -2,05% | 240.671,00 |
| 16.06.2025 | 104,70 | 106,32 | 101,23 | 101,42 | -2,69% | 204.125,00 |
| 13.06.2025 | 106,84 | 107,17 | 103,89 | 104,22 | -3,71% | 202.835,00 |
| 12.06.2025 | 107,03 | 108,76 | 107,03 | 108,24 | 0,64% | 145.587,00 |
| 11.06.2025 | 106,96 | 108,67 | 106,41 | 107,55 | 0,68% | 129.300,00 |
| 10.06.2025 | 108,70 | 109,40 | 106,80 | 106,82 | -1,73% | 167.235,00 |
| 09.06.2025 | 112,96 | 112,96 | 107,46 | 108,70 | -3,13% | 172.123,00 |
| 06.06.2025 | 113,00 | 113,00 | 110,68 | 112,21 | 0,86% | 171.026,00 |
| 05.06.2025 | 110,49 | 112,85 | 109,45 | 111,25 | 0,69% | 182.493,00 |
| 04.06.2025 | 110,87 | 111,25 | 109,27 | 110,49 | -0,11% | 148.750,00 |
| 03.06.2025 | 110,82 | 112,48 | 108,81 | 110,61 | -0,84% | 186.088,00 |
| 02.06.2025 | 107,83 | 111,64 | 106,72 | 111,55 | 3,04% | 259.033,00 |
| 30.05.2025 | 108,25 | 108,99 | 107,45 | 108,26 | -0,20% | 231.196,00 |
| 29.05.2025 | 108,83 | 109,43 | 107,71 | 108,48 | -0,12% | 150.638,00 |
| 28.05.2025 | 110,54 | 110,83 | 108,23 | 108,61 | -1,73% | 210.673,00 |
| 27.05.2025 | 110,55 | 110,58 | 107,86 | 110,52 | 1,58% | 159.062,00 |
| 23.05.2025 | 105,93 | 109,62 | 105,93 | 108,80 | 1,45% | 175.005,00 |