47,860$
-4,43%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,40 | 49,90 | 47,06 | 47,86 | -4,43% | 50.183,00 |
| 06.03.2026 | 50,00 | 50,71 | 48,50 | 50,08 | -1,41% | 50,00 |
| 05.03.2026 | 50,30 | 51,21 | 50,00 | 50,80 | 0,11% | 310.495,00 |
| 04.03.2026 | 52,26 | 52,90 | 50,68 | 50,74 | -2,91% | 304.649,00 |
| 03.03.2026 | 53,68 | 54,57 | 50,42 | 52,26 | -5,55% | 490.823,00 |
| 02.03.2026 | 53,00 | 55,54 | 53,00 | 55,33 | 2,08% | 449.195,00 |
| 27.02.2026 | 53,51 | 54,89 | 53,51 | 54,20 | 0,44% | 659.630,00 |
| 26.02.2026 | 52,45 | 55,22 | 51,77 | 53,96 | 5,51% | 700.659,00 |
| 25.02.2026 | 50,22 | 52,83 | 49,90 | 51,14 | 2,16% | 783.049,00 |
| 24.02.2026 | 45,92 | 50,36 | 45,92 | 50,06 | 9,25% | 801.584,00 |
| 23.02.2026 | 44,00 | 47,32 | 44,00 | 45,82 | 3,08% | 1.139.165,00 |
| 20.02.2026 | 43,94 | 45,85 | 42,87 | 44,45 | 1,60% | 832.958,00 |
| 19.02.2026 | 47,49 | 48,00 | 43,04 | 43,75 | -7,66% | 855.671,00 |
| 18.02.2026 | 54,26 | 55,50 | 43,56 | 47,38 | -6,42% | 1.463.958,00 |
| 17.02.2026 | 49,22 | 51,84 | 48,68 | 50,63 | 3,98% | 878.424,00 |
| 13.02.2026 | 51,42 | 52,99 | 48,49 | 48,69 | -6,99% | 700.003,00 |
| 12.02.2026 | 49,91 | 52,59 | 46,80 | 52,35 | 5,75% | 775.660,00 |
| 11.02.2026 | 50,47 | 52,44 | 48,00 | 49,51 | -1,03% | 1.241.194,00 |
| 10.02.2026 | 57,00 | 57,01 | 48,16 | 50,02 | -12,93% | 1.667.144,00 |
| 09.02.2026 | 65,78 | 66,13 | 57,36 | 57,45 | -13,18% | 726.000,00 |
| 06.02.2026 | 64,26 | 66,72 | 64,03 | 66,17 | 3,37% | 259.909,00 |
| 05.02.2026 | 65,12 | 66,26 | 63,43 | 64,01 | -1,51% | 330.934,00 |
| 04.02.2026 | 61,04 | 65,60 | 60,14 | 64,99 | 7,65% | 504.902,00 |
| 03.02.2026 | 59,63 | 61,63 | 59,53 | 60,37 | 0,33% | 353.702,00 |
| 02.02.2026 | 62,21 | 62,95 | 59,91 | 60,17 | -2,70% | 296.610,00 |
| 30.01.2026 | 62,81 | 63,30 | 61,73 | 61,84 | -1,40% | 242.972,00 |
| 29.01.2026 | 62,77 | 63,56 | 62,05 | 62,72 | 0,18% | 230.295,00 |
| 28.01.2026 | 63,53 | 63,82 | 61,52 | 62,61 | -1,53% | 212.620,00 |
| 27.01.2026 | 67,49 | 67,59 | 62,81 | 63,58 | -6,88% | 416.374,00 |
| 26.01.2026 | 68,77 | 69,67 | 67,43 | 68,28 | -0,50% | 193.041,00 |
| 23.01.2026 | 68,46 | 68,86 | 67,63 | 68,62 | -0,74% | 134.120,00 |
| 22.01.2026 | 69,05 | 69,78 | 68,12 | 69,13 | 0,28% | 268.358,00 |
| 21.01.2026 | 68,67 | 70,03 | 65,48 | 68,94 | 0,15% | 298.611,00 |
| 20.01.2026 | 70,77 | 72,39 | 68,80 | 68,84 | -3,81% | 193.153,00 |
| 16.01.2026 | 72,10 | 73,39 | 71,41 | 71,57 | -0,74% | 214.236,00 |
| 15.01.2026 | 71,56 | 74,12 | 71,24 | 72,10 | 1,16% | 250.861,00 |
| 14.01.2026 | 71,21 | 71,85 | 69,84 | 71,27 | -0,36% | 298.363,00 |
| 13.01.2026 | 74,52 | 76,22 | 69,94 | 71,53 | -3,99% | 254.019,00 |
| 12.01.2026 | 74,26 | 75,48 | 73,90 | 74,50 | -0,51% | 143.660,00 |
| 09.01.2026 | 74,56 | 76,30 | 73,83 | 74,88 | 0,11% | 154.813,00 |
| 08.01.2026 | 74,57 | 77,82 | 74,40 | 74,80 | 0,38% | 195.046,00 |
| 07.01.2026 | 72,58 | 75,01 | 71,64 | 74,52 | 2,18% | 234.795,00 |
| 06.01.2026 | 72,62 | 73,06 | 70,75 | 72,93 | 0,43% | 229.729,00 |
| 05.01.2026 | 69,41 | 73,73 | 69,00 | 72,62 | 3,51% | 261.690,00 |