57,840€
0,09%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 74,95 | 80,08 | 72,90 | 73,28 | -1,91% | - |
| 25.07.2025 | 75,93 | 76,09 | 72,94 | 74,71 | -1,50% | - |
| 24.07.2025 | 87,61 | 87,67 | 70,94 | 75,85 | -13,59% | - |
| 23.07.2025 | 86,19 | 87,95 | 85,35 | 87,78 | 2,26% | - |
| 22.07.2025 | 87,16 | 88,91 | 85,81 | 85,84 | -1,54% | - |
| 21.07.2025 | 87,85 | 88,70 | 84,69 | 87,18 | -0,68% | - |
| 18.07.2025 | 88,15 | 88,90 | 86,73 | 87,78 | -0,50% | - |
| 17.07.2025 | 86,72 | 88,82 | 85,56 | 88,22 | 1,67% | - |
| 16.07.2025 | 82,56 | 87,00 | 82,42 | 86,77 | 4,71% | - |
| 15.07.2025 | 82,75 | 84,51 | 82,42 | 82,87 | 0,17% | 24,00 |
| 14.07.2025 | 82,06 | 84,91 | 82,02 | 82,73 | 0,52% | - |
| 11.07.2025 | 85,72 | 86,24 | 82,02 | 82,30 | -4,17% | - |
| 10.07.2025 | 84,57 | 86,16 | 83,14 | 85,88 | 1,08% | - |
| 09.07.2025 | 84,71 | 86,76 | 84,10 | 84,96 | 0,25% | - |
| 08.07.2025 | 85,70 | 87,54 | 84,01 | 84,75 | -1,21% | 530,00 |
| 07.07.2025 | 89,51 | 90,79 | 85,41 | 85,79 | -2,69% | 200,00 |
| 04.07.2025 | 88,44 | 88,45 | 88,07 | 88,16 | -1,34% | - |
| 03.07.2025 | 87,15 | 89,44 | 87,09 | 89,36 | 2,68% | 20,00 |
| 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% | - |