60,680€
0,38%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 60,45 | 60,46 | 60,38 | 60,46 | 0,02% | - |
| 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% | - |
| 19.09.2025 | 68,23 | 68,94 | 66,48 | 66,52 | -3,31% | - |
| 18.09.2025 | 68,68 | 69,22 | 67,67 | 68,80 | -1,14% | - |
| 17.09.2025 | 68,01 | 69,72 | 67,97 | 69,59 | 2,41% | - |
| 16.09.2025 | 67,63 | 68,41 | 65,89 | 67,95 | -0,01% | - |
| 15.09.2025 | 68,85 | 70,04 | 67,93 | 67,96 | -1,83% | - |
| 11.09.2025 | 67,80 | 69,23 | 67,69 | 69,23 | 1,20% | - |
| 10.09.2025 | 68,81 | 71,13 | 68,09 | 68,41 | -1,20% | - |
| 09.09.2025 | 71,72 | 71,99 | 69,24 | 69,24 | -2,92% | - |
| 08.09.2025 | 71,00 | 72,34 | 69,55 | 71,32 | 0,46% | 23,00 |
| 05.09.2025 | 72,19 | 73,57 | 70,24 | 70,99 | -1,69% | - |
| 04.09.2025 | 71,10 | 72,65 | 70,65 | 72,21 | 1,49% | - |
| 03.09.2025 | 71,05 | 71,94 | 70,44 | 71,15 | -0,03% | - |
| 02.09.2025 | 72,36 | 72,55 | 70,36 | 71,17 | -1,69% | - |
| 01.09.2025 | 72,30 | 72,45 | 72,17 | 72,39 | -0,06% | - |
| 29.08.2025 | 73,98 | 74,69 | 72,17 | 72,43 | -2,12% | - |
| 28.08.2025 | 74,40 | 74,81 | 73,60 | 74,00 | -0,46% | 50,00 |
| 27.08.2025 | 74,58 | 75,98 | 74,26 | 74,34 | 0,00% | - |
| 26.08.2025 | 74,39 | 75,56 | 73,77 | 74,34 | -0,30% | - |
| 25.08.2025 | 76,44 | 76,45 | 74,55 | 74,56 | -2,32% | - |
| 22.08.2025 | 74,75 | 76,96 | 74,29 | 76,33 | 2,25% | - |
| 21.08.2025 | 75,99 | 76,07 | 74,05 | 74,65 | -1,85% | - |
| 20.08.2025 | 74,02 | 76,60 | 73,53 | 76,06 | 2,55% | - |
| 19.08.2025 | 73,23 | 74,89 | 72,24 | 74,17 | 1,41% | - |
| 18.08.2025 | 73,58 | 76,12 | 72,87 | 73,14 | -0,48% | - |
| 15.08.2025 | 74,72 | 75,63 | 72,21 | 73,49 | -1,04% | - |
| 14.08.2025 | 77,40 | 78,60 | 73,71 | 74,26 | -4,21% | - |
| 13.08.2025 | 73,64 | 77,52 | 73,02 | 77,52 | 5,17% | 119,00 |
| 12.08.2025 | 74,60 | 76,05 | 73,71 | 73,71 | -1,07% | - |
| 11.08.2025 | 73,86 | 75,52 | 73,66 | 74,51 | 0,77% | - |
| 08.08.2025 | 74,89 | 77,56 | 73,75 | 73,94 | -1,14% | - |
| 07.08.2025 | 74,56 | 78,43 | 73,61 | 74,79 | 0,20% | - |
| 06.08.2025 | 76,89 | 80,58 | 74,27 | 74,64 | -2,60% | - |
| 05.08.2025 | 76,87 | 77,62 | 75,33 | 76,63 | -0,04% | - |
| 04.08.2025 | 74,34 | 76,97 | 74,26 | 76,66 | 3,47% | - |
| 01.08.2025 | 79,38 | 80,32 | 73,89 | 74,09 | -6,99% | 12,00 |
| 31.07.2025 | 80,39 | 82,17 | 79,60 | 79,66 | -0,49% | 96,00 |
| 30.07.2025 | 75,17 | 80,21 | 75,15 | 80,05 | 6,46% | - |
| 29.07.2025 | 73,44 | 76,58 | 72,49 | 75,19 | 2,61% | 50,00 |