102,690$
-1,80%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 103,94 | 105,00 | 98,22 | 102,62 | -1,86% | 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 |
| 22.05.2025 | 106,83 | 108,00 | 104,53 | 107,24 | -0,39% | 229.862,00 |
| 21.05.2025 | 106,68 | 108,69 | 106,45 | 107,66 | -0,68% | 347.814,00 |
| 20.05.2025 | 112,34 | 113,49 | 108,03 | 108,40 | -3,96% | 216.542,00 |
| 19.05.2025 | 112,91 | 114,76 | 111,71 | 112,87 | -0,84% | 285.586,00 |
| 16.05.2025 | 108,90 | 114,48 | 108,50 | 113,83 | 4,62% | 406.009,00 |
| 15.05.2025 | 105,82 | 109,17 | 105,28 | 108,80 | 2,59% | 229.691,00 |
| 14.05.2025 | 105,84 | 107,35 | 104,19 | 106,05 | 0,43% | 347.789,00 |
| 13.05.2025 | 105,52 | 106,10 | 103,72 | 105,60 | 0,17% | 595.357,00 |
| 12.05.2025 | 104,44 | 105,47 | 101,58 | 105,42 | 2,03% | 333.058,00 |
| 09.05.2025 | 102,06 | 103,75 | 100,68 | 103,32 | 1,09% | 212.852,00 |
| 08.05.2025 | 103,25 | 103,49 | 100,24 | 102,21 | -0,10% | 257.455,00 |
| 07.05.2025 | 103,18 | 103,61 | 100,62 | 102,31 | -0,38% | 199.544,00 |
| 06.05.2025 | 99,29 | 103,03 | 98,39 | 102,70 | 2,10% | 237.820,00 |
| 05.05.2025 | 100,74 | 102,19 | 97,72 | 100,59 | -1,75% | 362.948,00 |
| 02.05.2025 | 97,33 | 102,67 | 96,88 | 102,38 | 5,42% | 333.838,00 |
| 01.05.2025 | 97,91 | 98,37 | 94,56 | 97,12 | -0,09% | 235.847,00 |
| 30.04.2025 | 94,97 | 97,95 | 93,24 | 97,21 | 1,34% | 260.409,00 |
| 29.04.2025 | 94,00 | 96,08 | 92,47 | 95,92 | 1,44% | 277.212,00 |
| 28.04.2025 | 99,37 | 100,68 | 90,61 | 94,56 | -5,00% | 432.707,00 |
| 25.04.2025 | 92,35 | 99,78 | 89,76 | 99,54 | 6,81% | 992.579,00 |
| 24.04.2025 | 98,17 | 99,25 | 86,04 | 93,19 | -12,19% | 1.296.758,00 |
| 23.04.2025 | 105,62 | 108,34 | 104,61 | 106,13 | 2,82% | 319.275,00 |
| 22.04.2025 | 100,34 | 105,30 | 99,52 | 103,22 | 4,85% | 256.922,00 |
| 21.04.2025 | 104,93 | 105,60 | 94,36 | 98,45 | -8,03% | 302.431,00 |
| 17.04.2025 | 108,21 | 108,27 | 105,72 | 107,05 | -1,33% | 149.761,00 |
| 16.04.2025 | 111,07 | 111,29 | 106,52 | 108,49 | -2,52% | 156.863,00 |
| 15.04.2025 | 111,32 | 113,91 | 110,68 | 111,30 | 0,28% | 159.630,00 |
| 14.04.2025 | 108,15 | 111,93 | 107,58 | 110,99 | 1,85% | 203.081,00 |
| 11.04.2025 | 108,20 | 110,07 | 106,00 | 108,97 | -1,91% | 251.524,00 |
| 10.04.2025 | 111,11 | 113,30 | 106,86 | 111,10 | -1,69% | 177.170,00 |
| 09.04.2025 | 102,34 | 114,37 | 100,00 | 113,00 | 8,76% | 262.252,00 |
| 08.04.2025 | 109,00 | 112,32 | 102,46 | 103,90 | -1,32% | 330.252,00 |
| 07.04.2025 | 109,00 | 110,75 | 100,51 | 105,29 | -2,26% | 338.679,00 |
| 04.04.2025 | 115,85 | 117,93 | 106,12 | 107,72 | -10,86% | 390.648,00 |
| 03.04.2025 | 117,56 | 124,40 | 116,00 | 120,85 | -0,80% | 296.743,00 |
| 02.04.2025 | 117,45 | 122,66 | 117,35 | 121,83 | 3,18% | 203.810,00 |
| 01.04.2025 | 118,25 | 120,55 | 115,80 | 118,07 | 0,11% | 206.779,00 |
| 31.03.2025 | 117,46 | 119,78 | 114,24 | 117,94 | -0,39% | 242.962,00 |
| 28.03.2025 | 121,13 | 122,13 | 116,85 | 118,40 | -1,89% | 108.235,00 |
| 27.03.2025 | 119,12 | 121,37 | 116,85 | 120,68 | 1,63% | 192.800,00 |
| 26.03.2025 | 121,31 | 122,48 | 117,96 | 118,75 | -2,10% | 208.113,00 |
| 25.03.2025 | 120,16 | 127,99 | 118,80 | 121,30 | 1,44% | 200.700,00 |
| 24.03.2025 | 118,62 | 122,19 | 118,62 | 119,58 | 2,61% | 305.882,00 |
| 21.03.2025 | 115,01 | 117,68 | 112,63 | 116,54 | 1,06% | 363.114,00 |
| 20.03.2025 | 114,09 | 118,73 | 114,00 | 115,32 | 0,72% | 321.486,00 |
| 19.03.2025 | 114,21 | 115,46 | 112,03 | 114,50 | 0,02% | 218.703,00 |
| 18.03.2025 | 115,08 | 116,28 | 113,81 | 114,48 | -1,34% | 204.875,00 |
| 17.03.2025 | 114,10 | 118,90 | 112,44 | 116,03 | 2,59% | 235.922,00 |
| 14.03.2025 | 113,16 | 114,20 | 111,25 | 113,10 | 1,34% | 320.547,00 |
| 13.03.2025 | 118,07 | 118,07 | 110,92 | 111,60 | -4,92% | 275.040,00 |
| 12.03.2025 | 117,53 | 120,49 | 113,97 | 117,38 | 0,28% | 274.210,00 |
| 11.03.2025 | 117,15 | 118,08 | 113,23 | 117,05 | 0,47% | 296.762,00 |
| 10.03.2025 | 115,80 | 118,56 | 112,96 | 116,50 | -0,63% | 278.199,00 |
| 07.03.2025 | 117,45 | 120,00 | 114,33 | 117,24 | -0,19% | 140.047,00 |
| 06.03.2025 | 122,27 | 123,45 | 117,21 | 117,46 | -5,15% | 184.283,00 |
| 05.03.2025 | 123,87 | 124,65 | 121,04 | 123,84 | -0,04% | 187.432,00 |
| 04.03.2025 | 119,68 | 124,69 | 116,13 | 123,89 | 2,79% | 328.337,00 |
| 03.03.2025 | 123,44 | 126,95 | 120,41 | 120,53 | -2,18% | 379.736,00 |
| 28.02.2025 | 122,89 | 123,22 | 115,93 | 123,21 | 1,32% | 1.029.696,00 |
| 27.02.2025 | 123,02 | 126,00 | 121,53 | 121,60 | -0,99% | 298.168,00 |
| 26.02.2025 | 121,46 | 125,08 | 120,99 | 122,82 | 0,25% | 457.794,00 |
| 25.02.2025 | 114,87 | 127,50 | 113,00 | 122,52 | 16,21% | 872.141,00 |
| 24.02.2025 | 107,52 | 108,70 | 104,52 | 105,43 | -1,17% | 227.419,00 |
| 21.02.2025 | 111,02 | 111,02 | 105,46 | 106,68 | -3,15% | 271.839,00 |
| 20.02.2025 | 113,80 | 113,87 | 109,87 | 110,15 | -3,95% | 136.854,00 |
| 19.02.2025 | 116,53 | 116,98 | 112,44 | 114,68 | -2,24% | 251.722,00 |
| 18.02.2025 | 115,76 | 118,51 | 115,38 | 117,31 | 1,85% | 208.285,00 |
| 14.02.2025 | 115,80 | 116,37 | 113,38 | 115,18 | -0,17% | 165.229,00 |
| 13.02.2025 | 110,63 | 115,94 | 109,34 | 115,38 | 5,04% | 142.963,00 |
| 12.02.2025 | 108,76 | 109,91 | 107,48 | 109,84 | -0,78% | 170.811,00 |
| 11.02.2025 | 110,73 | 111,92 | 108,97 | 110,70 | 0,41% | 180.492,00 |
| 10.02.2025 | 112,85 | 112,85 | 108,39 | 110,25 | -1,95% | 213.447,00 |
| 07.02.2025 | 107,58 | 112,66 | 106,63 | 112,44 | 4,49% | 183.604,00 |