45,750$
-0,87%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,55 | 47,98 | 44,87 | 45,72 | -0,93% | 362.286,00 |
| 11.11.2026 | 46,29 | 46,78 | 44,33 | 46,15 | 0,04% | 488.399,00 |
| 10.11.2026 | 45,66 | 48,63 | 44,42 | 46,13 | -15,70% | 1.056.997,00 |
| 09.11.2026 | 55,55 | 55,98 | 53,96 | 54,72 | -1,49% | 344.110,00 |
| 06.11.2026 | 54,29 | 56,00 | 53,72 | 55,55 | -2,34% | 318.711,00 |
| 05.11.2026 | 57,20 | 59,77 | 55,78 | 56,88 | 0,94% | 373.644,00 |
| 04.11.2026 | 54,29 | 57,77 | 54,08 | 56,35 | 7,76% | 542.926,00 |
| 03.11.2026 | 51,19 | 52,29 | 49,33 | 52,29 | 1,83% | 415.706,00 |
| 02.11.2026 | 47,67 | 51,60 | 47,55 | 51,35 | 7,87% | 308.152,00 |
| 30.10.2026 | 47,46 | 48,23 | 46,17 | 47,61 | 0,09% | 327.549,00 |
| 29.10.2026 | 47,31 | 48,50 | 46,89 | 47,56 | 2,97% | 210.840,00 |
| 28.10.2026 | 45,55 | 46,81 | 45,16 | 46,19 | 0,17% | 277.663,00 |
| 27.10.2026 | 47,90 | 47,98 | 43,69 | 46,11 | -3,78% | 628.469,00 |
| 26.10.2026 | 48,36 | 49,20 | 47,47 | 47,92 | -1,20% | 421.760,00 |
| 23.10.2026 | 50,05 | 51,63 | 47,91 | 48,50 | -4,43% | 369.105,00 |
| 22.10.2026 | 46,00 | 50,75 | 45,90 | 50,75 | 11,98% | 644.620,00 |
| 21.10.2026 | 46,93 | 47,10 | 45,24 | 45,32 | -3,57% | 397.135,00 |
| 20.10.2026 | 45,85 | 47,88 | 45,85 | 47,00 | 3,19% | 267.514,00 |
| 19.10.2026 | 45,75 | 46,32 | 44,40 | 45,55 | -1,84% | 240.939,00 |
| 16.10.2026 | 45,78 | 47,00 | 45,30 | 46,40 | 1,75% | 403.221,00 |
| 15.10.2026 | 45,96 | 48,74 | 45,34 | 45,60 | 2,27% | 550.518,00 |
| 14.10.2026 | 44,00 | 45,04 | 43,02 | 44,59 | 0,53% | 397.552,00 |
| 13.10.2026 | 43,99 | 45,85 | 43,96 | 44,36 | 0,81% | 356.086,00 |
| 12.10.2026 | 43,39 | 44,14 | 42,89 | 44,00 | 1,13% | 226.618,00 |
| 09.10.2026 | 45,28 | 45,63 | 43,12 | 43,51 | -4,13% | 237.743,00 |
| 08.10.2026 | 43,89 | 45,50 | 42,85 | 45,39 | 3,71% | 525.253,00 |
| 07.10.2026 | 43,01 | 44,61 | 43,01 | 43,76 | 0,95% | 388.861,00 |
| 06.10.2026 | 44,91 | 46,01 | 43,11 | 43,35 | -6,15% | 611.076,00 |
| 05.10.2026 | 45,54 | 46,38 | 44,80 | 46,19 | 1,49% | 384.808,00 |
| 02.10.2026 | 46,06 | 47,30 | 44,81 | 45,51 | -3,48% | 312.366,00 |
| 01.10.2026 | 45,33 | 47,34 | 44,81 | 47,15 | 3,85% | 619.006,00 |
| 30.09.2026 | 43,99 | 45,84 | 43,09 | 45,40 | 3,24% | 660.293,00 |
| 29.09.2026 | 44,87 | 45,58 | 43,05 | 43,98 | -1,02% | 481.167,00 |
| 28.09.2026 | 44,38 | 45,71 | 43,94 | 44,43 | -1,77% | 393.424,00 |
| 25.09.2026 | 44,82 | 46,72 | 43,72 | 45,23 | 3,64% | 459.652,00 |
| 24.09.2026 | 43,67 | 45,02 | 43,38 | 43,64 | 0,32% | 732.875,00 |
| 23.09.2026 | 45,02 | 45,71 | 43,39 | 43,50 | -4,92% | 889.360,00 |
| 22.09.2026 | 52,54 | 52,66 | 44,12 | 45,75 | -11,51% | 1.636.813,00 |
| 21.09.2026 | 54,31 | 54,63 | 51,47 | 51,70 | -5,22% | 628.928,00 |
| 18.09.2026 | 53,03 | 55,20 | 51,75 | 54,55 | 2,29% | 661.942,00 |
| 17.09.2026 | 56,75 | 56,75 | 53,23 | 53,33 | -5,55% | 460.641,00 |
| 16.09.2026 | 58,57 | 59,88 | 56,44 | 56,47 | -4,86% | 407.802,00 |
| 15.09.2026 | 59,26 | 60,25 | 58,12 | 59,35 | -0,93% | 239.162,00 |
| 14.09.2026 | 57,99 | 60,28 | 57,99 | 59,91 | 4,77% | 267.951,00 |
| 11.09.2026 | 56,90 | 57,53 | 55,48 | 57,18 | 1,26% | 186.287,00 |
| 10.09.2026 | 56,85 | 57,69 | 56,12 | 56,47 | 0,12% | 367.633,00 |
| 09.09.2026 | 61,85 | 61,85 | 54,66 | 56,40 | -9,55% | 768.982,00 |
| 08.09.2026 | 65,05 | 65,05 | 61,32 | 62,36 | -4,38% | 290.510,00 |
| 04.09.2026 | 66,01 | 66,70 | 63,36 | 65,21 | -2,79% | 486.091,00 |
| 03.09.2026 | 69,78 | 70,84 | 64,32 | 67,08 | -2,50% | 290.293,00 |
| 02.09.2026 | 68,45 | 70,44 | 67,93 | 68,80 | 0,54% | 180.885,00 |
| 01.09.2026 | 69,27 | 70,16 | 67,81 | 68,43 | -0,32% | 208.639,00 |
| 31.08.2026 | 70,68 | 70,79 | 68,18 | 68,65 | -3,66% | 279.984,00 |
| 28.08.2026 | 70,72 | 72,80 | 70,11 | 71,26 | 1,15% | 185.851,00 |
| 27.08.2026 | 69,65 | 71,56 | 69,51 | 70,45 | -1,37% | 174.749,00 |
| 26.08.2026 | 72,34 | 72,66 | 70,66 | 71,43 | -1,09% | 156.020,00 |
| 25.08.2026 | 72,85 | 73,31 | 71,60 | 72,22 | -1,07% | 179.494,00 |
| 24.08.2026 | 72,43 | 74,42 | 72,43 | 73,00 | 0,66% | 330.287,00 |
| 21.08.2026 | 70,75 | 72,97 | 70,26 | 72,52 | 2,56% | 317.227,00 |
| 20.08.2026 | 67,35 | 71,20 | 67,00 | 70,71 | 3,27% | 477.018,00 |
| 19.08.2026 | 65,40 | 69,00 | 64,39 | 68,47 | 5,70% | 275.322,00 |
| 18.08.2026 | 65,89 | 67,46 | 64,67 | 64,78 | 0,39% | 296.653,00 |
| 17.08.2026 | 64,94 | 65,62 | 63,58 | 64,53 | -2,66% | 235.308,00 |
| 14.08.2026 | 67,18 | 67,32 | 65,02 | 66,29 | -1,50% | 302.718,00 |
| 13.08.2026 | 66,27 | 68,40 | 64,05 | 67,30 | 2,89% | 473.921,00 |
| 12.08.2026 | 64,01 | 65,71 | 63,92 | 65,41 | 0,09% | 177.651,00 |
| 11.08.2026 | 64,48 | 66,21 | 63,40 | 65,35 | 1,26% | 196.558,00 |
| 10.08.2026 | 63,89 | 65,63 | 63,04 | 64,54 | -1,01% | 329.310,00 |
| 07.08.2026 | 66,29 | 67,51 | 64,69 | 65,20 | -2,20% | 429.559,00 |
| 06.08.2026 | 66,28 | 67,04 | 64,58 | 66,67 | -0,18% | 332.379,00 |
| 05.08.2026 | 68,90 | 68,90 | 65,56 | 66,79 | -2,44% | 461.152,00 |
| 04.08.2026 | 66,15 | 68,84 | 64,98 | 68,46 | 4,27% | 633.965,00 |
| 03.08.2026 | 62,57 | 66,00 | 62,33 | 65,66 | 5,90% | 503.765,00 |
| 31.07.2026 | 62,65 | 63,86 | 61,55 | 62,00 | -2,81% | 708.753,00 |
| 30.07.2026 | 67,49 | 68,65 | 62,30 | 63,80 | -9,79% | 806.734,00 |
| 29.07.2026 | 69,48 | 70,88 | 67,70 | 70,72 | 2,73% | 839.301,00 |
| 28.07.2026 | 63,01 | 69,28 | 62,62 | 68,84 | 11,03% | 968.610,00 |
| 27.07.2026 | 58,91 | 62,99 | 58,91 | 62,00 | 5,53% | 619.882,00 |
| 24.07.2026 | 53,44 | 59,11 | 53,44 | 58,75 | 9,00% | 934.763,00 |
| 23.07.2026 | 51,87 | 55,70 | 48,19 | 53,90 | 4,97% | 990.302,00 |
| 22.07.2026 | 54,30 | 54,48 | 51,21 | 51,35 | -4,47% | 409.073,00 |
| 21.07.2026 | 55,57 | 57,89 | 53,64 | 53,75 | -6,05% | 519.745,00 |
| 20.07.2026 | 55,36 | 57,43 | 55,00 | 57,21 | 5,40% | 542.039,00 |
| 17.07.2026 | 55,35 | 57,38 | 54,08 | 54,28 | -1,61% | 358.762,00 |
| 16.07.2026 | 52,35 | 56,64 | 51,93 | 55,17 | 6,82% | 752.463,00 |
| 15.07.2026 | 51,90 | 53,02 | 50,19 | 51,65 | 2,75% | 475.162,00 |
| 14.07.2026 | 53,52 | 53,89 | 50,03 | 50,27 | -8,35% | 286.875,00 |
| 13.07.2026 | 53,54 | 55,50 | 52,83 | 54,85 | 2,45% | 441.601,00 |
| 10.07.2026 | 53,70 | 54,61 | 52,19 | 53,54 | 1,11% | 511.906,00 |
| 09.07.2026 | 56,85 | 56,85 | 50,75 | 52,95 | -7,09% | 1.011.309,00 |
| 08.07.2026 | 55,46 | 57,52 | 53,55 | 56,99 | 2,48% | 1.085.630,00 |
| 07.07.2026 | 53,75 | 55,97 | 53,18 | 55,61 | 4,73% | 514.275,00 |
| 06.07.2026 | 52,62 | 53,22 | 51,38 | 53,10 | 0,78% | 410.269,00 |
| 02.07.2026 | 50,80 | 53,11 | 50,66 | 52,69 | 4,11% | 569.640,00 |
| 01.07.2026 | 48,63 | 51,21 | 48,63 | 50,61 | 4,30% | 504.006,00 |
| 30.06.2026 | 47,69 | 48,64 | 46,47 | 48,52 | 0,98% | 461.845,00 |
| 29.06.2026 | 47,67 | 48,45 | 46,59 | 48,05 | 2,52% | 938.842,00 |
| 26.06.2026 | 44,16 | 47,68 | 44,07 | 46,87 | 6,60% | 1.027.100,00 |
| 25.06.2026 | 43,03 | 45,14 | 42,58 | 43,97 | 1,24% | 539.135,00 |
| 24.06.2026 | 40,16 | 43,57 | 40,16 | 43,43 | 8,41% | 572.221,00 |