38,215€
1,07%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 61,90 | 62,54 | 60,48 | 62,17 | 0,19% | - |
| 05.01.2026 | 60,11 | 62,87 | 59,09 | 62,05 | 3,66% | 265,00 |
| 02.01.2026 | 62,70 | 63,17 | 59,42 | 59,86 | -6,35% | - |
| 30.12.2025 | 63,85 | 63,93 | 63,83 | 63,92 | 0,13% | - |
| 29.12.2025 | 63,95 | 65,02 | 63,36 | 63,84 | -0,34% | - |
| 23.12.2025 | 63,66 | 64,28 | 63,40 | 64,06 | 2,76% | - |
| 22.12.2025 | 62,74 | 64,29 | 62,34 | 62,34 | 0,31% | 210,00 |
| 19.12.2025 | 61,96 | 62,82 | 61,60 | 62,15 | 2,02% | - |
| 18.12.2025 | 60,45 | 62,50 | 60,38 | 60,92 | 0,78% | 41,00 |
| 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% | - |