41,130€
0,32%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 41,11 | 41,18 | 41,08 | 41,14 | -0,05% | - |
| 16.02.2026 | 41,10 | 41,26 | 41,06 | 41,16 | 0,39% | - |
| 13.02.2026 | 44,07 | 44,13 | 40,83 | 41,00 | -6,65% | - |
| 12.02.2026 | 41,84 | 44,27 | 39,52 | 43,92 | 4,57% | 2.120,00 |
| 11.02.2026 | 42,08 | 44,15 | 40,50 | 42,00 | 0,01% | - |
| 10.02.2026 | 48,23 | 48,30 | 40,50 | 42,00 | -12,99% | - |
| 09.02.2026 | 55,91 | 55,95 | 48,16 | 48,27 | -13,70% | - |
| 06.02.2026 | 54,22 | 56,48 | 54,18 | 55,93 | 2,81% | - |
| 05.02.2026 | 55,09 | 56,32 | 53,82 | 54,40 | -1,36% | 480,00 |
| 04.02.2026 | 51,15 | 55,43 | 51,06 | 55,15 | 8,09% | - |
| 03.02.2026 | 50,98 | 52,12 | 50,42 | 51,02 | -0,20% | 840,00 |
| 02.02.2026 | 51,73 | 53,36 | 50,89 | 51,12 | -2,03% | 4.600,00 |
| 30.01.2026 | 52,23 | 53,15 | 52,02 | 52,18 | -0,72% | - |
| 29.01.2026 | 52,21 | 53,11 | 51,99 | 52,56 | 0,75% | - |
| 28.01.2026 | 53,03 | 53,24 | 51,67 | 52,17 | -1,60% | 600,00 |
| 27.01.2026 | 57,44 | 57,57 | 52,63 | 53,02 | -7,69% | - |
| 26.01.2026 | 57,80 | 58,41 | 56,73 | 57,44 | -1,07% | - |
| 23.01.2026 | 58,89 | 58,94 | 57,58 | 58,06 | -1,26% | - |
| 22.01.2026 | 59,03 | 59,36 | 58,32 | 58,80 | -0,44% | - |
| 21.01.2026 | 58,76 | 59,38 | 56,06 | 59,06 | 0,53% | 750,00 |
| 20.01.2026 | 60,63 | 61,72 | 58,72 | 58,75 | -3,66% | - |
| 19.01.2026 | 61,06 | 61,20 | 60,92 | 60,98 | -1,23% | - |
| 16.01.2026 | 62,20 | 63,18 | 61,60 | 61,74 | -0,48% | - |
| 15.01.2026 | 61,20 | 63,91 | 61,16 | 62,04 | 1,27% | - |
| 14.01.2026 | 61,24 | 61,86 | 60,00 | 61,26 | 1,78% | - |
| 13.01.2026 | 63,85 | 64,22 | 60,15 | 60,19 | -5,81% | 161,00 |
| 12.01.2026 | 63,89 | 64,93 | 63,36 | 63,90 | -0,78% | - |
| 09.01.2026 | 64,23 | 65,60 | 63,78 | 64,40 | -0,03% | - |
| 08.01.2026 | 63,61 | 66,61 | 63,55 | 64,42 | 1,29% | - |
| 07.01.2026 | 62,38 | 64,11 | 61,31 | 63,60 | 2,30% | - |
| 06.01.2026 | 61,90 | 62,54 | 60,48 | 62,17 | 0,19% | - |
| 05.01.2026 | 60,11 | 62,87 | 59,09 | 62,05 | 3,66% | 265,00 |
| 02.01.2026 | 62,70 | 63,17 | 59,42 | 59,86 | -6,35% | - |
| 30.12.2025 | 63,85 | 63,93 | 63,83 | 63,92 | 0,13% | - |
| 29.12.2025 | 63,95 | 65,02 | 63,36 | 63,84 | -0,34% | - |
| 23.12.2025 | 63,66 | 64,28 | 63,40 | 64,06 | 2,76% | - |
| 22.12.2025 | 62,74 | 64,29 | 62,34 | 62,34 | 0,31% | 210,00 |
| 19.12.2025 | 61,96 | 62,82 | 61,60 | 62,15 | 2,02% | - |
| 18.12.2025 | 60,45 | 62,50 | 60,38 | 60,92 | 0,78% | 41,00 |
| 17.12.2025 | 60,79 | 61,40 | 60,34 | 60,45 | 0,45% | - |
| 16.12.2025 | 64,82 | 64,96 | 60,10 | 60,18 | -8,29% | 192,00 |
| 15.12.2025 | 66,53 | 66,70 | 64,83 | 65,62 | -2,35% | 6,00 |
| 12.12.2025 | 66,90 | 67,79 | 66,58 | 67,20 | 1,60% | - |
| 11.12.2025 | 63,25 | 67,93 | 63,13 | 66,14 | 3,70% | - |
| 10.12.2025 | 63,87 | 63,89 | 63,78 | 63,78 | -0,87% | - |
| 09.12.2025 | 63,42 | 64,44 | 63,17 | 64,34 | 0,94% | - |
| 08.12.2025 | 65,21 | 65,35 | 62,76 | 63,74 | -3,10% | 329,00 |
| 05.12.2025 | 64,62 | 66,40 | 64,20 | 65,78 | 1,51% | - |
| 04.12.2025 | 65,23 | 65,49 | 63,52 | 64,80 | 0,31% | 40,00 |
| 03.12.2025 | 65,36 | 66,13 | 64,09 | 64,60 | -2,51% | - |
| 02.12.2025 | 65,14 | 66,85 | 64,37 | 66,26 | 1,91% | - |
| 01.12.2025 | 61,48 | 65,63 | 61,14 | 65,02 | 4,97% | - |
| 28.11.2025 | 62,00 | 62,56 | 59,10 | 61,94 | 0,13% | - |
| 27.11.2025 | 61,88 | 61,98 | 61,85 | 61,86 | -0,35% | - |
| 26.11.2025 | 61,15 | 62,41 | 60,77 | 62,08 | 1,94% | - |
| 25.11.2025 | 61,16 | 62,49 | 60,67 | 60,90 | -0,26% | 50,00 |
| 24.11.2025 | 62,00 | 62,16 | 60,56 | 61,06 | -2,65% | - |
| 21.11.2025 | 59,85 | 63,31 | 59,65 | 62,72 | 4,48% | - |
| 20.11.2025 | 59,76 | 60,95 | 59,33 | 60,03 | 0,02% | - |
| 18.11.2025 | 58,64 | 60,39 | 58,52 | 60,02 | 1,99% | - |
| 17.11.2025 | 59,49 | 60,21 | 58,61 | 58,85 | -0,69% | - |
| 14.11.2025 | 60,23 | 60,57 | 58,31 | 59,26 | -1,43% | - |
| 12.11.2025 | 60,23 | 60,93 | 59,14 | 60,12 | 0,23% | - |
| 11.11.2025 | 59,85 | 60,58 | 59,57 | 59,98 | -0,17% | - |
| 10.11.2025 | 60,29 | 60,90 | 58,40 | 60,08 | 0,27% | - |
| 07.11.2025 | 58,80 | 60,39 | 58,23 | 59,92 | 2,57% | - |
| 06.11.2025 | 57,92 | 59,32 | 57,18 | 58,42 | 0,41% | - |
| 05.11.2025 | 58,10 | 59,01 | 57,24 | 58,18 | 0,62% | - |
| 04.11.2025 | 58,24 | 59,43 | 57,82 | 57,82 | -1,67% | - |
| 03.11.2025 | 59,50 | 59,97 | 57,68 | 58,80 | -6,61% | - |
| 31.10.2025 | 58,76 | 63,01 | 58,50 | 62,96 | 7,13% | - |
| 30.10.2025 | 60,20 | 61,59 | 58,71 | 58,77 | -8,66% | - |
| 29.10.2025 | 63,61 | 64,34 | 59,73 | 64,34 | 2,05% | 20,00 |
| 28.10.2025 | 62,56 | 63,61 | 60,67 | 63,05 | 1,14% | - |
| 27.10.2025 | 63,95 | 64,55 | 61,88 | 62,34 | -2,76% | - |
| 24.10.2025 | 64,07 | 65,33 | 61,93 | 64,11 | 0,69% | - |
| 23.10.2025 | 61,90 | 66,32 | 60,60 | 63,67 | 8,97% | - |
| 22.10.2025 | 58,83 | 60,83 | 57,79 | 58,43 | 2,31% | - |
| 21.10.2025 | 56,19 | 57,71 | 55,78 | 57,11 | 1,69% | - |
| 20.10.2025 | 57,60 | 58,68 | 55,29 | 56,16 | -2,18% | - |
| 17.10.2025 | 55,39 | 57,49 | 55,07 | 57,41 | 1,72% | - |
| 16.10.2025 | 57,82 | 58,19 | 55,40 | 56,44 | -2,34% | - |
| 15.10.2025 | 59,61 | 59,89 | 57,60 | 57,79 | -2,38% | 100,00 |
| 14.10.2025 | 57,50 | 59,89 | 57,26 | 59,20 | 2,60% | - |
| 13.10.2025 | 59,58 | 59,88 | 57,32 | 57,70 | -2,57% | - |
| 10.10.2025 | 59,95 | 60,54 | 58,87 | 59,22 | 0,29% | - |
| 09.10.2025 | 58,93 | 59,11 | 58,93 | 59,05 | 0,63% | - |
| 08.10.2025 | 58,45 | 59,20 | 57,93 | 58,68 | 2,05% | - |
| 07.10.2025 | 57,02 | 58,58 | 56,96 | 57,50 | -1,42% | - |
| 06.10.2025 | 61,63 | 62,56 | 58,24 | 58,33 | -5,06% | - |
| 03.10.2025 | 61,65 | 62,64 | 61,44 | 61,44 | 0,07% | 78,00 |
| 02.10.2025 | 60,69 | 62,03 | 59,35 | 61,40 | -3,22% | - |
| 01.10.2025 | 63,06 | 63,72 | 60,54 | 63,44 | 1,86% | 2,00 |
| 30.09.2025 | 62,61 | 62,62 | 61,61 | 62,28 | -1,17% | - |
| 29.09.2025 | 64,03 | 64,29 | 60,40 | 63,02 | -2,34% | - |
| 26.09.2025 | 64,05 | 65,06 | 63,56 | 64,53 | 0,55% | 80,00 |
| 25.09.2025 | 65,63 | 65,67 | 63,42 | 64,18 | -1,87% | 15,00 |
| 24.09.2025 | 65,66 | 66,57 | 64,85 | 65,40 | -2,30% | - |
| 23.09.2025 | 67,30 | 67,99 | 65,78 | 66,94 | -0,15% | - |
| 22.09.2025 | 66,36 | 67,38 | 65,35 | 67,04 | 0,78% | - |