68,486$
1,18%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 67,98 | 69,85 | 67,61 | 69,55 | 2,75% | 420.410,00 |
| 06.11.2025 | 66,65 | 68,45 | 65,29 | 67,69 | 1,50% | 414.022,00 |
| 05.11.2025 | 66,95 | 67,59 | 65,74 | 66,69 | 0,15% | 314.741,00 |
| 04.11.2025 | 67,64 | 68,33 | 66,41 | 66,59 | -1,42% | 263.923,00 |
| 03.11.2025 | 67,91 | 68,33 | 66,26 | 67,55 | -1,63% | 297.162,00 |
| 31.10.2025 | 67,73 | 69,28 | 67,65 | 68,67 | 1,04% | 452.327,00 |
| 30.10.2025 | 70,40 | 75,00 | 67,47 | 67,96 | -2,26% | 312.667,00 |
| 29.10.2025 | 73,00 | 73,00 | 69,31 | 69,53 | -6,03% | 607.402,00 |
| 28.10.2025 | 72,43 | 74,10 | 70,73 | 73,99 | 1,36% | 289.003,00 |
| 27.10.2025 | 74,00 | 75,23 | 72,44 | 73,00 | -1,22% | 388.112,00 |
| 24.10.2025 | 74,06 | 75,56 | 71,88 | 73,91 | -0,50% | 390.786,00 |
| 23.10.2025 | 71,68 | 76,64 | 70,53 | 74,27 | 8,19% | 873.254,00 |
| 22.10.2025 | 68,58 | 69,42 | 67,29 | 68,65 | 0,59% | 437.701,00 |
| 21.10.2025 | 65,58 | 69,15 | 64,95 | 68,25 | 4,37% | 456.261,00 |
| 20.10.2025 | 67,70 | 67,74 | 64,41 | 65,39 | -2,39% | 440.813,00 |
| 17.10.2025 | 65,28 | 67,02 | 65,28 | 66,99 | 2,75% | - |
| 16.10.2025 | 67,00 | 67,00 | 64,89 | 65,20 | -3,19% | 272.016,00 |
| 15.10.2025 | 68,95 | 69,34 | 66,98 | 67,35 | -2,33% | 299.890,00 |
| 14.10.2025 | 66,91 | 69,45 | 66,91 | 68,96 | 3,06% | 215.285,00 |
| 13.10.2025 | 68,65 | 68,67 | 66,15 | 66,91 | -2,42% | 263.908,00 |
| 10.10.2025 | 69,61 | 70,14 | 68,37 | 68,57 | -0,98% | 296.144,00 |
| 09.10.2025 | 68,78 | 69,83 | 67,51 | 69,25 | 0,93% | 280.858,00 |
| 08.10.2025 | 68,43 | 68,77 | 67,39 | 68,61 | 1,08% | 250.898,00 |
| 07.10.2025 | 66,80 | 68,34 | 66,41 | 67,88 | 1,60% | 581.946,00 |
| 06.10.2025 | 71,93 | 72,42 | 66,08 | 66,81 | -7,47% | 700.446,00 |
| 03.10.2025 | 72,25 | 73,43 | 72,12 | 72,20 | 0,12% | 430.578,00 |
| 02.10.2025 | 71,09 | 72,73 | 69,62 | 72,11 | 1,15% | 458.681,00 |
| 01.10.2025 | 74,23 | 74,95 | 70,89 | 71,29 | -4,21% | 364.369,00 |
| 30.09.2025 | 73,17 | 74,60 | 72,35 | 74,42 | 1,25% | 372.233,00 |
| 29.09.2025 | 74,49 | 74,49 | 70,76 | 73,50 | -1,92% | 583.740,00 |
| 26.09.2025 | 74,77 | 76,11 | 74,38 | 74,94 | 0,23% | 326.706,00 |
| 25.09.2025 | 76,34 | 76,43 | 74,09 | 74,77 | -2,85% | 227.042,00 |
| 24.09.2025 | 77,27 | 77,96 | 76,20 | 76,96 | -0,53% | 183.757,00 |
| 23.09.2025 | 79,00 | 80,03 | 77,25 | 77,37 | -2,55% | 301.426,00 |
| 22.09.2025 | 77,62 | 79,48 | 77,02 | 79,40 | 1,83% | 384.209,00 |
| 19.09.2025 | 80,56 | 80,74 | 77,78 | 77,97 | -2,97% | 502.921,00 |
| 18.09.2025 | 80,92 | 81,45 | 80,28 | 80,36 | -0,53% | 244.129,00 |
| 17.09.2025 | 80,80 | 84,36 | 80,07 | 80,79 | 0,19% | 345.901,00 |
| 16.09.2025 | 79,26 | 80,95 | 77,74 | 80,64 | 1,27% | 616.262,00 |
| 15.09.2025 | 81,21 | 82,39 | 78,50 | 79,63 | -1,29% | 327.877,00 |
| 12.09.2025 | 80,97 | 81,39 | 79,87 | 80,67 | -0,37% | 360.956,00 |
| 11.09.2025 | 79,78 | 81,49 | 79,78 | 80,97 | 1,93% | 239.465,00 |
| 10.09.2025 | 80,33 | 81,09 | 79,32 | 79,44 | -1,46% | 189.468,00 |
| 09.09.2025 | 84,32 | 84,32 | 80,44 | 80,62 | -4,46% | 211.925,00 |
| 08.09.2025 | 83,04 | 84,61 | 81,75 | 84,38 | 1,43% | 447.716,00 |
| 05.09.2025 | 84,47 | 85,53 | 82,44 | 83,19 | -1,19% | 215.738,00 |
| 04.09.2025 | 83,30 | 84,51 | 82,58 | 84,19 | 1,57% | 172.800,00 |
| 03.09.2025 | 82,43 | 83,84 | 82,15 | 82,89 | -0,05% | 150.479,00 |
| 02.09.2025 | 83,26 | 84,21 | 81,80 | 82,93 | -2,10% | 251.401,00 |
| 29.08.2025 | 87,19 | 87,24 | 84,47 | 84,71 | -2,00% | 246.199,00 |
| 28.08.2025 | 86,93 | 87,39 | 85,99 | 86,44 | -0,03% | 219.209,00 |
| 27.08.2025 | 86,32 | 88,13 | 86,32 | 86,47 | -0,16% | 238.736,00 |
| 26.08.2025 | 86,49 | 87,72 | 85,89 | 86,61 | -0,01% | 167.977,00 |
| 25.08.2025 | 88,85 | 89,24 | 86,51 | 86,62 | -3,21% | 192.211,00 |
| 22.08.2025 | 86,48 | 90,16 | 86,48 | 89,49 | 3,36% | 253.023,00 |
| 21.08.2025 | 88,00 | 88,27 | 86,09 | 86,58 | -2,18% | 213.537,00 |
| 20.08.2025 | 86,33 | 89,38 | 85,67 | 88,51 | 2,53% | 277.634,00 |
| 19.08.2025 | 85,13 | 87,22 | 85,13 | 86,33 | 1,22% | 258.949,00 |
| 18.08.2025 | 86,45 | 87,86 | 85,18 | 85,29 | -0,89% | 306.255,00 |
| 15.08.2025 | 86,75 | 87,98 | 84,50 | 86,06 | -0,46% | 713.677,00 |
| 14.08.2025 | 89,61 | 89,92 | 85,85 | 86,46 | -4,65% | 400.369,00 |
| 13.08.2025 | 86,00 | 90,79 | 85,58 | 90,68 | 5,36% | 730.267,00 |
| 12.08.2025 | 87,19 | 88,12 | 86,02 | 86,07 | -0,60% | 296.665,00 |
| 11.08.2025 | 86,25 | 87,57 | 85,85 | 86,59 | 0,63% | 343.782,00 |
| 08.08.2025 | 87,17 | 88,15 | 85,93 | 86,05 | -1,28% | 265.750,00 |
| 07.08.2025 | 87,36 | 88,91 | 85,75 | 87,17 | 0,19% | 243.293,00 |
| 06.08.2025 | 88,26 | 88,86 | 86,37 | 87,00 | -1,86% | 375.263,00 |
| 05.08.2025 | 88,34 | 89,94 | 87,20 | 88,65 | 0,00% | 437.266,00 |
| 04.08.2025 | 85,63 | 89,04 | 85,50 | 88,65 | 3,42% | 493.972,00 |
| 01.08.2025 | 89,89 | 90,49 | 85,51 | 85,72 | -5,71% | 735.485,00 |
| 31.07.2025 | 93,10 | 93,91 | 90,84 | 90,91 | -0,59% | 591.476,00 |
| 30.07.2025 | 86,49 | 91,64 | 86,49 | 91,45 | 5,42% | 469.236,00 |
| 29.07.2025 | 85,58 | 88,57 | 84,82 | 86,75 | 2,18% | 448.505,00 |
| 28.07.2025 | 87,78 | 89,12 | 84,64 | 84,90 | -3,10% | 468.873,00 |
| 25.07.2025 | 88,31 | 89,31 | 85,59 | 87,62 | -1,58% | 624.603,00 |
| 24.07.2025 | 89,02 | 92,40 | 82,31 | 89,03 | -13,93% | 1.805.138,00 |
| 23.07.2025 | 101,00 | 103,46 | 100,38 | 103,43 | 2,62% | 298.454,00 |
| 22.07.2025 | 102,49 | 104,00 | 100,76 | 100,79 | -1,06% | 233.176,00 |
| 21.07.2025 | 102,33 | 103,78 | 101,00 | 101,87 | -0,22% | 206.656,00 |
| 18.07.2025 | 103,08 | 103,44 | 100,94 | 102,09 | -0,11% | 147.469,00 |
| 17.07.2025 | 100,83 | 102,71 | 100,64 | 102,20 | 1,21% | 204.004,00 |
| 16.07.2025 | 97,26 | 101,15 | 96,79 | 100,98 | 5,09% | 225.250,00 |
| 15.07.2025 | 96,75 | 97,98 | 96,01 | 96,09 | -0,52% | 241.753,00 |
| 14.07.2025 | 96,15 | 99,21 | 96,15 | 96,59 | 0,28% | 226.590,00 |
| 11.07.2025 | 100,31 | 100,31 | 95,81 | 96,32 | -4,09% | 159.116,00 |
| 10.07.2025 | 98,79 | 100,77 | 97,33 | 100,43 | 0,99% | 265.266,00 |
| 09.07.2025 | 99,87 | 101,13 | 98,65 | 99,45 | 0,12% | 162.098,00 |
| 08.07.2025 | 100,18 | 101,26 | 98,51 | 99,33 | -1,26% | 207.047,00 |
| 07.07.2025 | 104,08 | 104,72 | 100,02 | 100,60 | -3,73% | 274.902,00 |
| 03.07.2025 | 103,63 | 105,01 | 102,90 | 104,50 | 1,83% | 135.415,00 |
| 02.07.2025 | 103,94 | 105,00 | 98,22 | 102,62 | -1,86% | 242.660,00 |
| 01.07.2025 | 104,93 | 106,84 | 104,15 | 104,57 | -0,89% | 328.004,00 |
| 30.06.2025 | 103,44 | 106,13 | 103,00 | 105,51 | 3,04% | 315.053,00 |
| 27.06.2025 | 100,82 | 102,48 | 99,26 | 102,40 | 1,67% | 648.562,00 |
| 26.06.2025 | 98,07 | 100,90 | 96,26 | 100,72 | 4,05% | 395.611,00 |
| 25.06.2025 | 103,20 | 103,20 | 96,68 | 96,80 | -6,40% | 371.230,00 |
| 24.06.2025 | 102,84 | 103,74 | 101,63 | 103,42 | 1,63% | 220.710,00 |
| 23.06.2025 | 99,14 | 101,96 | 98,43 | 101,76 | 2,76% | 213.458,00 |
| 20.06.2025 | 99,06 | 101,10 | 98,35 | 99,03 | 0,67% | 516.313,00 |
| 18.06.2025 | 99,21 | 99,82 | 98,29 | 98,37 | -0,98% | 175.608,00 |