45,990€
-7,37%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 49,92 | 50,20 | 44,33 | 45,00 | -10,28% | - |
| 08.07.2026 | 48,63 | 50,39 | 47,76 | 50,15 | 3,63% | - |
| 07.07.2026 | 46,37 | 48,60 | 46,35 | 48,40 | 4,34% | 360,00 |
| 06.07.2026 | 46,11 | 46,48 | 45,21 | 46,38 | 0,73% | - |
| 03.07.2026 | 46,13 | 46,15 | 45,91 | 46,05 | 0,03% | - |
| 02.07.2026 | 44,45 | 46,41 | 44,27 | 46,03 | 3,61% | - |
| 01.07.2026 | 42,40 | 44,94 | 42,34 | 44,43 | 4,63% | - |
| 30.06.2026 | 42,17 | 42,54 | 40,64 | 42,46 | 1,18% | - |
| 29.06.2026 | 41,34 | 42,36 | 40,82 | 41,97 | 0,99% | - |
| 26.06.2026 | 38,55 | 41,66 | 38,29 | 41,56 | 7,49% | - |
| 25.06.2026 | 38,17 | 39,60 | 37,86 | 38,66 | 1,11% | 360,00 |
| 24.06.2026 | 35,21 | 38,36 | 34,82 | 38,24 | 8,62% | - |
| 23.06.2026 | 34,04 | 36,64 | 33,87 | 35,20 | 3,06% | - |
| 22.06.2026 | 32,14 | 35,26 | 32,13 | 34,16 | 6,47% | 396,00 |
| 19.06.2026 | 32,18 | 32,21 | 32,07 | 32,08 | -0,20% | 810,00 |
| 18.06.2026 | 30,65 | 32,25 | 30,23 | 32,15 | 5,32% | - |
| 17.06.2026 | 32,26 | 32,54 | 29,49 | 30,52 | -5,51% | - |
| 16.06.2026 | 31,13 | 33,08 | 31,10 | 32,30 | 4,16% | - |
| 15.06.2026 | 32,01 | 32,36 | 30,66 | 31,01 | -2,61% | - |
| 12.06.2026 | 31,94 | 32,69 | 31,19 | 31,84 | -1,39% | - |
| 11.06.2026 | 33,56 | 33,85 | 32,15 | 32,29 | -3,12% | - |
| 10.06.2026 | 31,07 | 33,83 | 30,77 | 33,33 | 7,05% | - |
| 09.06.2026 | 31,67 | 32,07 | 30,77 | 31,14 | -2,15% | - |
| 08.06.2026 | 33,14 | 33,35 | 31,82 | 31,82 | -4,93% | - |
| 05.06.2026 | 30,83 | 33,55 | 30,78 | 33,47 | 7,72% | - |
| 04.06.2026 | 29,63 | 31,75 | 29,63 | 31,07 | 4,40% | - |
| 03.06.2026 | 31,03 | 31,20 | 29,61 | 29,76 | -3,24% | - |
| 02.06.2026 | 31,38 | 31,44 | 29,51 | 30,76 | -2,40% | - |
| 01.06.2026 | 30,07 | 32,34 | 30,03 | 31,51 | 6,96% | - |
| 29.05.2026 | 30,29 | 30,93 | 29,38 | 29,46 | -2,04% | - |
| 28.05.2026 | 32,49 | 32,49 | 28,96 | 30,08 | -6,96% | - |
| 27.05.2026 | 34,42 | 35,71 | 31,78 | 32,33 | -5,99% | 816,00 |
| 26.05.2026 | 36,06 | 36,09 | 33,47 | 34,39 | -4,88% | - |
| 25.05.2026 | 36,09 | 36,17 | 36,07 | 36,15 | 0,49% | - |
| 22.05.2026 | 36,66 | 36,94 | 35,44 | 35,98 | -1,47% | - |
| 21.05.2026 | 35,55 | 36,54 | 34,05 | 36,51 | 2,66% | - |
| 20.05.2026 | 35,60 | 35,82 | 34,46 | 35,57 | 0,49% | - |
| 19.05.2026 | 36,14 | 38,47 | 35,08 | 35,39 | -1,59% | - |
| 18.05.2026 | 32,41 | 36,07 | 32,36 | 35,96 | 10,73% | - |
| 15.05.2026 | 31,47 | 33,16 | 31,31 | 32,48 | 3,05% | - |
| 14.05.2026 | 30,80 | 32,39 | 30,15 | 31,52 | 1,38% | 1.588,00 |
| 13.05.2026 | 33,78 | 33,87 | 30,61 | 31,09 | -8,09% | 1.627,00 |
| 12.05.2026 | 34,13 | 34,81 | 33,77 | 33,82 | -0,73% | - |
| 11.05.2026 | 34,69 | 35,33 | 33,88 | 34,07 | -1,76% | 542,00 |
| 08.05.2026 | 35,93 | 36,08 | 34,22 | 34,68 | -3,48% | 1.017,00 |
| 07.05.2026 | 35,00 | 36,74 | 34,49 | 35,93 | 2,48% | 1.935,00 |
| 06.05.2026 | 36,16 | 36,99 | 34,98 | 35,06 | -3,30% | - |
| 05.05.2026 | 37,38 | 37,74 | 35,73 | 36,26 | -3,20% | - |
| 04.05.2026 | 37,14 | 38,13 | 36,95 | 37,46 | -1,82% | - |
| 30.04.2026 | 40,23 | 40,76 | 37,60 | 38,15 | -5,76% | - |
| 29.04.2026 | 41,92 | 41,92 | 40,20 | 40,48 | -3,22% | - |
| 28.04.2026 | 41,23 | 42,52 | 40,86 | 41,83 | 1,54% | - |
| 27.04.2026 | 41,07 | 43,04 | 40,99 | 41,19 | 0,09% | - |
| 24.04.2026 | 43,43 | 43,64 | 40,97 | 41,16 | -5,23% | - |
| 23.04.2026 | 42,75 | 46,91 | 41,10 | 43,43 | 11,62% | - |
| 22.04.2026 | 38,20 | 39,19 | 37,24 | 38,91 | 2,29% | - |
| 21.04.2026 | 37,97 | 39,28 | 37,72 | 38,04 | 0,52% | - |
| 20.04.2026 | 37,05 | 38,37 | 36,98 | 37,84 | 2,13% | - |
| 17.04.2026 | 36,80 | 37,73 | 36,77 | 37,05 | 1,02% | - |
| 16.04.2026 | 34,93 | 37,13 | 34,93 | 36,68 | 5,51% | - |
| 15.04.2026 | 34,16 | 35,85 | 34,16 | 34,76 | 1,24% | - |
| 14.04.2026 | 35,59 | 35,69 | 34,29 | 34,34 | -3,59% | 464,00 |
| 13.04.2026 | 34,42 | 35,87 | 34,27 | 35,62 | 3,20% | - |
| 10.04.2026 | 36,11 | 36,24 | 33,96 | 34,51 | -4,14% | - |
| 09.04.2026 | 39,08 | 39,10 | 35,78 | 36,00 | -8,03% | - |
| 08.04.2026 | 39,12 | 39,65 | 38,07 | 39,15 | 1,62% | - |
| 07.04.2026 | 38,58 | 39,91 | 37,70 | 38,52 | 4,79% | - |
| 02.04.2026 | 35,81 | 37,08 | 34,99 | 36,76 | 1,91% | - |
| 01.04.2026 | 36,96 | 37,09 | 35,40 | 36,07 | -2,29% | - |
| 31.03.2026 | 37,20 | 37,68 | 35,93 | 36,92 | 0,00% | - |
| 30.03.2026 | 35,77 | 37,81 | 35,77 | 36,92 | 3,42% | - |
| 27.03.2026 | 36,61 | 37,00 | 35,62 | 35,70 | -2,14% | - |
| 26.03.2026 | 35,52 | 36,56 | 35,38 | 36,48 | 3,45% | - |
| 25.03.2026 | 36,40 | 36,94 | 34,87 | 35,26 | -2,54% | - |
| 24.03.2026 | 38,23 | 38,58 | 36,16 | 36,18 | -5,23% | - |
| 23.03.2026 | 36,42 | 38,84 | 36,30 | 38,18 | 3,99% | - |
| 20.03.2026 | 36,42 | 37,50 | 34,90 | 36,71 | 0,41% | - |
| 19.03.2026 | 39,30 | 39,77 | 36,43 | 36,56 | -6,85% | - |
| 18.03.2026 | 39,28 | 39,66 | 38,39 | 39,25 | 0,45% | - |
| 17.03.2026 | 38,96 | 40,70 | 38,77 | 39,08 | 0,06% | - |
| 16.03.2026 | 38,91 | 39,06 | 37,34 | 39,05 | 1,11% | 260,00 |
| 13.03.2026 | 38,18 | 38,97 | 37,96 | 38,62 | 1,23% | - |
| 12.03.2026 | 37,91 | 39,04 | 37,37 | 38,15 | 0,04% | - |
| 11.03.2026 | 39,78 | 39,92 | 38,09 | 38,14 | -4,14% | - |
| 10.03.2026 | 41,13 | 41,42 | 39,17 | 39,78 | -3,49% | - |
| 09.03.2026 | 42,66 | 43,17 | 40,63 | 41,22 | -4,57% | 189,00 |
| 06.03.2026 | 43,84 | 43,85 | 42,02 | 43,20 | -1,29% | - |
| 05.03.2026 | 43,62 | 44,52 | 43,24 | 43,76 | 0,37% | - |
| 04.03.2026 | 44,80 | 45,38 | 43,59 | 43,60 | -2,98% | - |
| 03.03.2026 | 47,01 | 47,14 | 43,49 | 44,94 | -5,00% | - |
| 02.03.2026 | 45,64 | 47,57 | 45,25 | 47,31 | 3,08% | - |
| 27.02.2026 | 45,48 | 46,30 | 45,17 | 45,89 | 0,62% | - |
| 26.02.2026 | 43,99 | 46,32 | 43,84 | 45,61 | 5,19% | - |
| 25.02.2026 | 42,40 | 44,75 | 42,39 | 43,36 | 2,01% | - |
| 24.02.2026 | 38,96 | 42,74 | 38,86 | 42,50 | 9,20% | - |
| 23.02.2026 | 37,39 | 40,14 | 37,39 | 38,92 | 3,25% | - |
| 20.02.2026 | 37,27 | 38,30 | 36,61 | 37,70 | 1,30% | - |
| 19.02.2026 | 40,19 | 40,32 | 36,61 | 37,21 | -7,40% | - |
| 18.02.2026 | 44,57 | 47,62 | 37,04 | 40,19 | -5,76% | 2.900,00 |
| 17.02.2026 | 41,11 | 43,75 | 41,08 | 42,64 | 3,60% | - |