88,660€
1,87%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 87,15 | 89,09 | 87,09 | 88,55 | 1,75% | - |
| 02.07.2025 | 88,85 | 90,05 | 83,30 | 87,03 | -1,90% | 174,00 |
| 01.07.2025 | 89,66 | 90,59 | 87,50 | 88,72 | -1,03% | 100,00 |
| 30.06.2025 | 88,26 | 90,29 | 87,57 | 89,64 | 2,50% | 179,00 |
| 27.06.2025 | 86,36 | 87,49 | 84,72 | 87,45 | 1,86% | 46,00 |
| 26.06.2025 | 83,30 | 86,16 | 82,28 | 85,85 | 3,27% | 311,00 |
| 25.06.2025 | 89,12 | 89,69 | 82,97 | 83,13 | -6,60% | 400,00 |
| 24.06.2025 | 88,31 | 89,28 | 87,42 | 89,00 | 1,40% | - |
| 23.06.2025 | 85,80 | 90,84 | 85,15 | 87,77 | 2,09% | - |
| 20.06.2025 | 85,15 | 87,71 | 85,01 | 85,97 | 1,43% | 2.500,00 |
| 19.06.2025 | 85,66 | 85,66 | 84,76 | 84,76 | -1,10% | - |
| 18.06.2025 | 86,40 | 86,86 | 85,40 | 85,70 | -0,89% | - |
| 17.06.2025 | 87,41 | 88,13 | 86,17 | 86,47 | -1,44% | - |
| 16.06.2025 | 90,30 | 91,41 | 87,68 | 87,73 | -2,75% | - |
| 13.06.2025 | 92,72 | 93,20 | 90,02 | 90,21 | -3,55% | 90,00 |
| 12.06.2025 | 92,94 | 93,92 | 91,89 | 93,53 | -0,17% | - |
| 11.06.2025 | 93,30 | 94,49 | 92,65 | 93,69 | 0,10% | - |
| 10.06.2025 | 95,14 | 95,69 | 91,08 | 93,60 | -1,63% | - |
| 09.06.2025 | 98,12 | 99,11 | 94,05 | 95,15 | -3,28% | - |
| 06.06.2025 | 97,54 | 99,29 | 97,04 | 98,38 | 1,06% | - |
| 05.06.2025 | 96,79 | 98,50 | 95,27 | 97,35 | 0,56% | - |
| 04.06.2025 | 97,34 | 97,73 | 96,08 | 96,81 | -0,41% | - |
| 03.06.2025 | 97,36 | 98,98 | 95,47 | 97,21 | -0,27% | - |
| 02.06.2025 | 94,75 | 97,49 | 93,28 | 97,47 | 2,28% | - |
| 30.05.2025 | 95,82 | 96,11 | 94,64 | 95,30 | -0,19% | - |
| 29.05.2025 | 97,89 | 97,89 | 94,79 | 95,48 | -0,67% | - |
| 28.05.2025 | 97,54 | 98,64 | 95,82 | 96,12 | -1,50% | - |
| 27.05.2025 | 96,46 | 97,63 | 92,24 | 97,58 | 0,96% | - |
| 26.05.2025 | 96,14 | 96,93 | 96,14 | 96,65 | 0,93% | - |
| 23.05.2025 | 94,66 | 96,73 | 93,33 | 95,76 | 0,65% | - |
| 22.05.2025 | 95,05 | 95,64 | 92,85 | 95,14 | -0,13% | - |
| 21.05.2025 | 95,29 | 95,85 | 93,80 | 95,26 | -0,95% | - |
| 20.05.2025 | 100,12 | 100,58 | 96,09 | 96,17 | -4,21% | - |
| 19.05.2025 | 101,08 | 102,05 | 99,32 | 100,40 | -1,67% | - |
| 16.05.2025 | 97,09 | 102,75 | 96,81 | 102,10 | 4,90% | - |
| 15.05.2025 | 94,22 | 97,60 | 93,61 | 97,33 | 2,40% | - |
| 14.05.2025 | 94,46 | 96,06 | 92,95 | 95,05 | 0,47% | - |
| 13.05.2025 | 94,66 | 95,30 | 93,57 | 94,61 | -0,38% | - |
| 12.05.2025 | 93,05 | 96,22 | 91,42 | 94,97 | 3,54% | - |
| 09.05.2025 | 91,02 | 92,00 | 89,84 | 91,72 | 0,81% | - |
| 08.05.2025 | 91,01 | 93,85 | 88,75 | 90,98 | 0,55% | - |
| 07.05.2025 | 90,82 | 91,21 | 88,42 | 90,48 | 0,27% | - |
| 06.05.2025 | 88,65 | 90,59 | 86,60 | 90,24 | 1,56% | - |
| 05.05.2025 | 89,80 | 92,67 | 86,52 | 88,85 | -1,97% | - |
| 02.05.2025 | 85,74 | 90,83 | 84,68 | 90,64 | 5,68% | - |
| 30.04.2025 | 84,46 | 86,41 | 82,57 | 85,77 | 2,00% | - |
| 29.04.2025 | 83,12 | 84,40 | 80,47 | 84,09 | 1,68% | - |
| 28.04.2025 | 87,13 | 87,96 | 79,79 | 82,70 | -5,64% | - |
| 25.04.2025 | 82,38 | 87,84 | 78,97 | 87,64 | 7,44% | - |
| 24.04.2025 | 89,50 | 92,79 | 75,90 | 81,57 | -12,99% | - |
| 23.04.2025 | 91,77 | 95,45 | 91,25 | 93,75 | 3,74% | - |
| 22.04.2025 | 85,24 | 91,87 | 85,24 | 90,37 | -3,93% | - |
| 17.04.2025 | 96,29 | 96,56 | 92,86 | 94,07 | -1,21% | 100,00 |
| 16.04.2025 | 97,12 | 98,32 | 93,70 | 95,22 | -3,42% | - |
| 15.04.2025 | 97,58 | 100,90 | 97,44 | 98,59 | 0,98% | - |
| 14.04.2025 | 96,19 | 99,06 | 95,42 | 97,63 | 1,66% | - |
| 11.04.2025 | 99,42 | 99,63 | 93,47 | 96,04 | -3,26% | - |
| 10.04.2025 | 103,10 | 103,30 | 95,29 | 99,28 | -4,03% | - |
| 09.04.2025 | 92,16 | 104,68 | 90,77 | 103,45 | 8,96% | - |
| 08.04.2025 | 97,61 | 103,08 | 93,45 | 94,94 | -1,52% | - |
| 07.04.2025 | 94,42 | 101,15 | 91,67 | 96,41 | -2,00% | - |
| 04.04.2025 | 108,83 | 109,28 | 97,01 | 98,38 | -10,16% | 112,00 |
| 03.04.2025 | 108,70 | 112,60 | 104,95 | 109,50 | -2,41% | - |
| 02.04.2025 | 109,28 | 113,03 | 108,28 | 112,20 | 2,61% | - |
| 01.04.2025 | 108,98 | 111,78 | 107,25 | 109,35 | 0,14% | 293,00 |
| 31.03.2025 | 109,18 | 110,85 | 105,95 | 109,20 | 8,93% | - |
| 28.03.2025 | 111,60 | 112,68 | 97,49 | 100,25 | -10,32% | - |
| 27.03.2025 | 110,43 | 112,38 | 108,68 | 111,78 | 0,31% | - |
| 26.03.2025 | 112,25 | 113,65 | 101,85 | 111,43 | -1,35% | - |
| 25.03.2025 | 110,78 | 115,10 | 110,13 | 112,95 | -3,89% | - |
| 24.03.2025 | 108,45 | 117,53 | 108,30 | 117,53 | 5,81% | - |
| 21.03.2025 | 106,53 | 111,13 | 104,20 | 111,08 | -3,29% | - |
| 20.03.2025 | 105,38 | 114,85 | 104,93 | 114,85 | 8,84% | - |
| 19.03.2025 | 104,75 | 105,95 | 97,04 | 105,53 | 9,77% | - |
| 18.03.2025 | 106,03 | 111,80 | 96,14 | 96,14 | -9,73% | - |
| 17.03.2025 | 103,40 | 108,85 | 103,05 | 106,50 | -0,70% | - |
| 14.03.2025 | 103,85 | 109,30 | 100,61 | 107,26 | 2,21% | - |
| 13.03.2025 | 107,78 | 108,95 | 101,44 | 104,94 | 4,77% | - |
| 12.03.2025 | 107,33 | 110,68 | 98,57 | 100,17 | -6,69% | - |
| 11.03.2025 | 107,48 | 113,45 | 103,70 | 107,35 | 2,78% | - |
| 10.03.2025 | 107,83 | 113,50 | 104,45 | 104,45 | -3,26% | 140,00 |
| 07.03.2025 | 108,43 | 110,70 | 105,10 | 107,98 | -0,83% | 200,00 |
| 06.03.2025 | 114,65 | 114,70 | 108,68 | 108,88 | -5,20% | - |
| 05.03.2025 | 116,70 | 116,73 | 112,80 | 114,85 | -1,46% | - |
| 04.03.2025 | 114,60 | 117,30 | 111,55 | 116,55 | 1,30% | 59,00 |
| 03.03.2025 | 117,53 | 122,05 | 115,03 | 115,05 | -2,99% | - |
| 28.02.2025 | 117,03 | 118,83 | 111,50 | 118,60 | 1,39% | - |
| 27.02.2025 | 117,48 | 121,10 | 112,50 | 116,98 | -0,23% | - |
| 26.02.2025 | 116,93 | 119,30 | 115,38 | 117,25 | 0,64% | - |
| 25.02.2025 | 100,88 | 120,88 | 100,66 | 116,50 | 15,49% | - |
| 24.02.2025 | 102,05 | 107,26 | 99,75 | 100,88 | -0,98% | - |
| 21.02.2025 | 105,00 | 105,70 | 100,85 | 101,88 | -3,05% | - |
| 20.02.2025 | 109,78 | 109,83 | 104,65 | 105,08 | -4,39% | 292,00 |
| 19.02.2025 | 112,25 | 112,58 | 108,20 | 109,90 | -2,20% | - |
| 18.02.2025 | 110,30 | 113,40 | 108,00 | 112,38 | 2,00% | - |
| 17.02.2025 | 109,93 | 110,28 | 109,83 | 110,18 | 0,46% | - |
| 14.02.2025 | 110,45 | 111,23 | 106,15 | 109,68 | -0,66% | - |
| 13.02.2025 | 105,45 | 110,75 | 104,80 | 110,40 | 4,59% | - |
| 12.02.2025 | 106,78 | 107,15 | 103,53 | 105,55 | -1,26% | - |
| 11.02.2025 | 106,75 | 109,46 | 105,13 | 106,90 | -0,14% | - |