30,075€
-0,68%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,29 | 30,93 | 29,65 | 29,96 | -0,38% | - |
| 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% | - |
| 16.02.2026 | 41,10 | 41,26 | 41,06 | 41,16 | 0,39% | - |
| 13.02.2026 | 44,07 | 44,13 | 40,83 | 41,00 | -6,65% | - |
| 12.02.2026 | 41,84 | 44,27 | 39,52 | 43,92 | 4,57% | 2.120,00 |
| 11.02.2026 | 42,08 | 44,15 | 40,50 | 42,00 | 0,01% | - |
| 10.02.2026 | 48,23 | 48,30 | 40,50 | 42,00 | -12,99% | - |
| 09.02.2026 | 55,91 | 55,95 | 48,16 | 48,27 | -13,70% | - |
| 06.02.2026 | 54,22 | 56,48 | 54,18 | 55,93 | 2,81% | - |
| 05.02.2026 | 55,09 | 56,32 | 53,82 | 54,40 | -1,36% | 480,00 |
| 04.02.2026 | 51,15 | 55,43 | 51,06 | 55,15 | 8,09% | - |
| 03.02.2026 | 50,98 | 52,12 | 50,42 | 51,02 | -0,20% | 840,00 |
| 02.02.2026 | 51,73 | 53,36 | 50,89 | 51,12 | -2,03% | 4.600,00 |
| 30.01.2026 | 52,23 | 53,15 | 52,02 | 52,18 | -0,72% | - |
| 29.01.2026 | 52,21 | 53,11 | 51,99 | 52,56 | 0,75% | - |
| 28.01.2026 | 53,03 | 53,24 | 51,67 | 52,17 | -1,60% | 600,00 |
| 27.01.2026 | 57,44 | 57,57 | 52,63 | 53,02 | -7,69% | - |
| 26.01.2026 | 57,80 | 58,41 | 56,73 | 57,44 | -1,07% | - |
| 23.01.2026 | 58,89 | 58,94 | 57,58 | 58,06 | -1,26% | - |
| 22.01.2026 | 59,03 | 59,36 | 58,32 | 58,80 | -0,44% | - |
| 21.01.2026 | 58,76 | 59,38 | 56,06 | 59,06 | 0,53% | 750,00 |
| 20.01.2026 | 60,63 | 61,72 | 58,72 | 58,75 | -3,66% | - |
| 19.01.2026 | 61,06 | 61,20 | 60,92 | 60,98 | -1,23% | - |
| 16.01.2026 | 62,20 | 63,18 | 61,60 | 61,74 | -0,48% | - |
| 15.01.2026 | 61,20 | 63,91 | 61,16 | 62,04 | 1,27% | - |
| 14.01.2026 | 61,24 | 61,86 | 60,00 | 61,26 | 1,78% | - |
| 13.01.2026 | 63,85 | 64,22 | 60,15 | 60,19 | -5,81% | 161,00 |
| 12.01.2026 | 63,89 | 64,93 | 63,36 | 63,90 | -0,78% | - |
| 09.01.2026 | 64,23 | 65,60 | 63,78 | 64,40 | -0,03% | - |
| 08.01.2026 | 63,61 | 66,61 | 63,55 | 64,42 | 1,29% | - |
| 07.01.2026 | 62,38 | 64,11 | 61,31 | 63,60 | 2,30% | - |