41,290€
0,58%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,67 | 42,94 | 40,56 | 41,24 | -0,85% | 960,00 |
| 11.11.2026 | 41,45 | 42,16 | 39,96 | 41,60 | 0,57% | - |
| 10.11.2026 | 48,12 | 48,14 | 40,21 | 41,36 | -15,04% | 1.240,00 |
| 09.11.2026 | 50,06 | 50,30 | 48,28 | 48,68 | -2,27% | - |
| 06.11.2026 | 50,38 | 50,71 | 48,69 | 49,81 | -0,44% | - |
| 05.11.2026 | 50,22 | 53,14 | 49,83 | 50,03 | -0,34% | - |
| 04.11.2026 | 46,56 | 51,47 | 46,53 | 50,20 | 8,04% | - |
| 03.11.2026 | 45,63 | 46,55 | 44,50 | 46,47 | 1,53% | - |
| 02.11.2026 | 42,70 | 46,06 | 42,00 | 45,77 | 7,51% | - |
| 30.10.2026 | 42,59 | 43,55 | 41,56 | 42,57 | -0,12% | - |
| 29.10.2026 | 41,57 | 43,41 | 41,20 | 42,62 | 2,74% | - |
| 28.10.2026 | 41,33 | 42,02 | 40,56 | 41,49 | 0,25% | - |
| 27.10.2026 | 43,05 | 43,36 | 39,33 | 41,38 | -3,61% | - |
| 26.10.2026 | 43,30 | 43,87 | 42,45 | 42,93 | -0,87% | - |
| 23.10.2026 | 44,14 | 45,19 | 42,80 | 43,31 | -4,03% | - |
| 22.10.2026 | 40,13 | 45,15 | 40,03 | 45,13 | 11,70% | - |
| 21.10.2026 | 41,92 | 42,06 | 40,31 | 40,40 | -3,18% | - |
| 20.10.2026 | 40,59 | 42,43 | 40,51 | 41,73 | 2,72% | 3.161,00 |
| 19.10.2026 | 41,52 | 41,55 | 39,56 | 40,62 | -1,55% | - |
| 16.10.2026 | 40,69 | 41,53 | 40,24 | 41,26 | 1,35% | - |
| 15.10.2026 | 39,77 | 43,51 | 39,77 | 40,71 | 2,04% | - |
| 14.10.2026 | 39,72 | 40,41 | 38,75 | 39,90 | 0,50% | - |
| 13.10.2026 | 39,47 | 40,94 | 38,99 | 39,70 | 0,77% | - |
| 12.10.2026 | 38,95 | 39,58 | 38,44 | 39,39 | 1,49% | - |
| 09.10.2026 | 40,46 | 40,75 | 38,53 | 38,81 | -2,99% | - |
| 08.10.2026 | 38,95 | 40,05 | 38,25 | 40,01 | 2,76% | - |
| 07.10.2026 | 38,58 | 39,85 | 38,43 | 38,93 | 1,08% | - |
| 06.10.2026 | 41,23 | 41,44 | 38,33 | 38,52 | -6,41% | 6.060,00 |
| 05.10.2026 | 40,63 | 41,23 | 40,08 | 41,16 | 2,24% | - |
| 02.10.2026 | 42,03 | 42,35 | 39,88 | 40,26 | -4,29% | - |
| 01.10.2026 | 40,25 | 42,08 | 39,83 | 42,06 | 4,07% | - |
| 30.09.2026 | 38,92 | 40,42 | 38,09 | 40,42 | 4,10% | - |
| 29.09.2026 | 39,01 | 40,20 | 38,01 | 38,83 | -0,06% | - |
| 28.09.2026 | 39,60 | 40,16 | 38,73 | 38,85 | -2,17% | 1.104,00 |
| 25.09.2026 | 38,90 | 40,97 | 38,79 | 39,71 | 3,51% | 1.236,00 |
| 24.09.2026 | 38,17 | 39,57 | 38,11 | 38,37 | 0,17% | - |
| 23.09.2026 | 40,12 | 40,21 | 38,17 | 38,30 | -3,97% | - |
| 22.09.2026 | 45,07 | 46,31 | 38,59 | 39,89 | -11,55% | - |
| 21.09.2026 | 47,72 | 47,94 | 45,03 | 45,10 | -5,21% | - |
| 18.09.2026 | 46,54 | 48,04 | 45,41 | 47,58 | 2,41% | - |
| 17.09.2026 | 49,55 | 49,66 | 46,40 | 46,46 | -6,21% | - |
| 16.09.2026 | 51,49 | 51,95 | 49,39 | 49,53 | -3,79% | - |
| 15.09.2026 | 51,79 | 52,17 | 50,52 | 51,48 | -0,77% | - |
| 14.09.2026 | 49,42 | 52,15 | 49,38 | 51,88 | 5,06% | - |
| 11.09.2026 | 48,81 | 49,45 | 47,86 | 49,38 | 1,58% | - |
| 10.09.2026 | 48,66 | 49,46 | 48,31 | 48,61 | 0,11% | 920,00 |
| 09.09.2026 | 53,60 | 53,60 | 47,05 | 48,56 | -9,50% | - |
| 08.09.2026 | 55,66 | 55,80 | 52,78 | 53,65 | -3,73% | 950,00 |
| 07.09.2026 | 55,91 | 55,95 | 55,66 | 55,73 | -0,99% | - |
| 04.09.2026 | 57,66 | 57,69 | 55,10 | 56,29 | -3,17% | 138,00 |
| 03.09.2026 | 59,42 | 60,89 | 58,01 | 58,13 | -2,20% | - |
| 02.09.2026 | 59,09 | 60,55 | 58,57 | 59,44 | 1,11% | - |
| 01.09.2026 | 59,22 | 60,49 | 58,52 | 58,79 | -0,17% | - |
| 31.08.2026 | 61,33 | 61,44 | 58,81 | 58,89 | -4,23% | - |
| 28.08.2026 | 60,53 | 62,78 | 60,47 | 61,49 | 2,11% | - |
| 27.08.2026 | 61,28 | 61,78 | 59,84 | 60,22 | -1,57% | - |
| 26.08.2026 | 62,00 | 62,12 | 60,82 | 61,18 | -1,12% | - |
| 25.08.2026 | 62,66 | 62,81 | 61,38 | 61,87 | -1,25% | - |
| 24.08.2026 | 62,06 | 63,77 | 61,61 | 62,65 | 0,89% | - |
| 21.08.2026 | 60,49 | 62,46 | 60,19 | 62,10 | 3,26% | - |
| 20.08.2026 | 58,58 | 60,85 | 57,55 | 60,14 | 2,68% | - |
| 19.08.2026 | 55,85 | 59,06 | 55,79 | 58,57 | 3,46% | - |
| 18.08.2026 | 55,53 | 58,26 | 55,47 | 56,61 | 1,74% | - |
| 17.08.2026 | 57,40 | 57,40 | 55,07 | 55,64 | -3,64% | - |
| 14.08.2026 | 58,43 | 58,46 | 56,53 | 57,74 | -0,71% | - |
| 13.08.2026 | 56,91 | 59,15 | 55,50 | 58,15 | 2,45% | - |
| 12.08.2026 | 56,61 | 56,83 | 55,36 | 56,76 | -0,05% | - |
| 11.08.2026 | 55,89 | 57,36 | 55,37 | 56,79 | 1,54% | - |
| 10.08.2026 | 56,43 | 56,82 | 54,88 | 55,93 | -0,64% | - |
| 07.08.2026 | 57,74 | 58,37 | 55,95 | 56,29 | -2,27% | - |
| 06.08.2026 | 58,12 | 58,22 | 56,25 | 57,60 | -0,48% | - |
| 05.08.2026 | 59,65 | 59,69 | 57,10 | 57,88 | -2,62% | - |
| 04.08.2026 | 57,17 | 59,64 | 56,46 | 59,44 | 4,67% | - |
| 03.08.2026 | 54,05 | 57,22 | 53,99 | 56,79 | 5,62% | 414,00 |
| 31.07.2026 | 55,75 | 55,91 | 53,51 | 53,77 | -2,98% | - |
| 30.07.2026 | 61,78 | 61,99 | 54,04 | 55,42 | -9,47% | 126,00 |
| 29.07.2026 | 61,11 | 61,79 | 59,69 | 61,22 | 0,99% | - |
| 28.07.2026 | 54,54 | 60,81 | 54,54 | 60,62 | 10,86% | 1.957,00 |
| 27.07.2026 | 51,92 | 55,38 | 51,16 | 54,68 | 6,26% | - |
| 24.07.2026 | 47,38 | 51,47 | 47,15 | 51,46 | 8,77% | - |
| 23.07.2026 | 47,45 | 49,09 | 42,41 | 47,31 | 4,98% | - |
| 22.07.2026 | 47,09 | 47,77 | 44,95 | 45,07 | -4,53% | - |
| 21.07.2026 | 50,30 | 50,60 | 47,15 | 47,21 | -5,82% | - |
| 20.07.2026 | 47,38 | 50,23 | 47,35 | 50,12 | 5,77% | 1.236,00 |
| 17.07.2026 | 47,88 | 50,03 | 47,37 | 47,39 | -1,73% | - |
| 16.07.2026 | 45,06 | 49,41 | 44,97 | 48,22 | 6,78% | - |
| 15.07.2026 | 44,04 | 46,29 | 43,83 | 45,16 | 2,50% | 1.575,00 |
| 14.07.2026 | 48,13 | 48,14 | 43,85 | 44,06 | -7,92% | - |
| 13.07.2026 | 46,77 | 48,67 | 46,77 | 47,85 | 1,70% | - |
| 10.07.2026 | 46,29 | 47,73 | 45,65 | 47,05 | 1,84% | - |
| 09.07.2026 | 49,92 | 50,20 | 44,33 | 46,20 | -7,88% | - |
| 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% | - |