85,778$
-5,59%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 89,89 | 90,49 | 85,51 | 85,72 | -5,66% | 735.485,00 |
| 31.07.2025 | 93,10 | 93,91 | 90,84 | 90,86 | -0,65% | 591.476,00 |
| 30.07.2025 | 86,49 | 91,64 | 86,49 | 91,45 | 5,15% | 469.236,00 |
| 29.07.2025 | 85,58 | 88,57 | 84,82 | 86,97 | 2,44% | 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 | 1,70% | 135.415,00 |
| 02.07.2025 | 103,94 | 105,00 | 98,22 | 102,75 | -1,74% | 242.660,00 |
| 01.07.2025 | 104,93 | 106,84 | 104,15 | 104,57 | -0,87% | 328.004,00 |
| 30.06.2025 | 103,44 | 106,13 | 103,00 | 105,49 | 3,02% | 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 |
| 17.06.2025 | 100,11 | 102,66 | 99,13 | 99,34 | -2,05% | 240.702,00 |
| 16.06.2025 | 104,70 | 106,32 | 101,23 | 101,42 | -2,69% | 204.126,00 |
| 13.06.2025 | 106,84 | 107,17 | 103,89 | 104,22 | -3,71% | 202.835,00 |
| 12.06.2025 | 107,03 | 108,76 | 107,03 | 108,24 | 0,64% | 145.587,00 |
| 11.06.2025 | 106,96 | 108,67 | 106,41 | 107,55 | 0,68% | 129.300,00 |
| 10.06.2025 | 108,70 | 109,40 | 106,80 | 106,82 | -1,73% | 167.350,00 |
| 09.06.2025 | 112,96 | 112,96 | 107,46 | 108,70 | -3,13% | 172.138,00 |
| 06.06.2025 | 113,00 | 113,00 | 110,68 | 112,21 | 0,86% | 171.026,00 |
| 05.06.2025 | 110,49 | 112,85 | 109,45 | 111,25 | 0,69% | 182.493,00 |
| 04.06.2025 | 110,87 | 111,25 | 109,27 | 110,49 | -0,11% | 148.785,00 |
| 03.06.2025 | 110,82 | 112,48 | 108,81 | 110,61 | -0,84% | 186.089,00 |
| 02.06.2025 | 107,83 | 111,64 | 106,72 | 111,55 | 3,04% | 259.143,00 |
| 30.05.2025 | 108,25 | 108,99 | 107,45 | 108,26 | -0,20% | 231.196,00 |
| 29.05.2025 | 108,83 | 109,43 | 107,71 | 108,48 | -0,12% | 150.638,00 |
| 28.05.2025 | 110,54 | 110,83 | 108,23 | 108,61 | -1,73% | 210.673,00 |
| 27.05.2025 | 110,55 | 110,58 | 107,86 | 110,52 | 1,58% | 159.065,00 |
| 23.05.2025 | 105,93 | 109,62 | 105,93 | 108,80 | 1,45% | 175.005,00 |
| 22.05.2025 | 106,83 | 108,00 | 104,53 | 107,24 | -0,39% | 229.862,00 |
| 21.05.2025 | 106,68 | 108,69 | 106,45 | 107,66 | -0,68% | 347.815,00 |
| 20.05.2025 | 112,34 | 113,49 | 108,03 | 108,40 | -3,96% | 216.542,00 |
| 19.05.2025 | 112,91 | 114,76 | 111,71 | 112,87 | -0,84% | 285.586,00 |
| 16.05.2025 | 108,90 | 114,48 | 108,50 | 113,83 | 4,62% | 406.009,00 |
| 15.05.2025 | 105,82 | 109,17 | 105,28 | 108,80 | 2,59% | 248.381,00 |
| 14.05.2025 | 105,84 | 107,35 | 104,19 | 106,05 | 0,43% | 348.029,00 |
| 13.05.2025 | 105,52 | 106,10 | 103,72 | 105,60 | 0,17% | 596.593,00 |
| 12.05.2025 | 104,44 | 105,47 | 101,58 | 105,42 | 2,03% | 333.059,00 |
| 09.05.2025 | 102,06 | 103,75 | 100,68 | 103,32 | 1,09% | 212.852,00 |
| 08.05.2025 | 103,25 | 103,49 | 100,24 | 102,21 | -0,10% | 257.456,00 |
| 07.05.2025 | 103,18 | 103,61 | 100,62 | 102,31 | -0,38% | 199.544,00 |
| 06.05.2025 | 99,29 | 103,03 | 98,39 | 102,70 | 2,10% | 242.931,00 |
| 05.05.2025 | 100,74 | 102,19 | 97,72 | 100,59 | -1,75% | 362.948,00 |
| 02.05.2025 | 97,33 | 102,67 | 96,88 | 102,38 | 5,42% | 333.838,00 |
| 01.05.2025 | 97,91 | 98,37 | 94,56 | 97,12 | -0,09% | 235.910,00 |
| 30.04.2025 | 94,97 | 97,95 | 93,24 | 97,21 | 1,34% | 260.481,00 |
| 29.04.2025 | 94,00 | 96,08 | 92,47 | 95,92 | 1,44% | 277.213,00 |
| 28.04.2025 | 99,37 | 100,68 | 90,61 | 94,56 | -5,00% | 432.754,00 |
| 25.04.2025 | 92,35 | 99,78 | 89,76 | 99,54 | 6,81% | 992.579,00 |
| 24.04.2025 | 98,17 | 99,25 | 86,04 | 93,19 | -12,19% | 1.296.974,00 |
| 23.04.2025 | 105,62 | 108,34 | 104,61 | 106,13 | 2,82% | 319.704,00 |
| 22.04.2025 | 100,34 | 105,30 | 99,52 | 103,22 | 4,85% | 259.294,00 |
| 21.04.2025 | 104,93 | 105,60 | 94,36 | 98,45 | -8,03% | 302.504,00 |
| 17.04.2025 | 108,21 | 108,27 | 105,72 | 107,05 | -1,33% | 149.761,00 |
| 16.04.2025 | 111,07 | 111,29 | 106,52 | 108,49 | -2,52% | 157.977,00 |
| 15.04.2025 | 111,32 | 113,91 | 110,68 | 111,30 | 0,28% | 159.631,00 |
| 14.04.2025 | 108,15 | 111,93 | 107,58 | 110,99 | 1,85% | 203.229,00 |
| 11.04.2025 | 108,20 | 110,07 | 106,00 | 108,97 | -1,91% | 251.524,00 |
| 10.04.2025 | 111,11 | 113,30 | 106,86 | 111,10 | -1,69% | 177.205,00 |
| 09.04.2025 | 102,34 | 114,37 | 100,00 | 113,00 | 8,76% | 262.285,00 |
| 08.04.2025 | 109,00 | 112,29 | 102,46 | 103,90 | -1,32% | 331.058,00 |
| 07.04.2025 | 109,00 | 110,74 | 100,51 | 105,29 | -2,26% | 338.685,00 |
| 04.04.2025 | 115,85 | 117,93 | 106,12 | 107,72 | -10,86% | 390.648,00 |
| 03.04.2025 | 117,56 | 124,40 | 116,00 | 120,85 | -0,80% | 297.037,00 |
| 02.04.2025 | 117,45 | 122,66 | 117,35 | 121,83 | 3,18% | 203.972,00 |
| 01.04.2025 | 118,25 | 120,55 | 115,80 | 118,07 | 0,11% | 206.792,00 |
| 31.03.2025 | 117,46 | 119,78 | 114,24 | 117,94 | -0,39% | 243.073,00 |
| 28.03.2025 | 121,13 | 122,13 | 116,85 | 118,40 | -1,89% | 108.235,00 |
| 27.03.2025 | 119,12 | 121,37 | 116,85 | 120,68 | 1,63% | 193.964,00 |
| 26.03.2025 | 121,31 | 122,48 | 117,96 | 118,75 | -2,10% | 208.283,00 |
| 25.03.2025 | 120,16 | 127,99 | 118,80 | 121,30 | 1,44% | 201.081,00 |
| 24.03.2025 | 118,62 | 122,19 | 118,62 | 119,58 | 2,61% | 306.552,00 |
| 21.03.2025 | 115,01 | 117,68 | 112,63 | 116,54 | 1,06% | 363.114,00 |
| 20.03.2025 | 114,09 | 118,73 | 114,00 | 115,32 | 0,72% | 322.039,00 |
| 19.03.2025 | 114,21 | 115,46 | 112,03 | 114,50 | 0,02% | 218.735,00 |
| 18.03.2025 | 115,08 | 116,28 | 113,81 | 114,48 | -1,34% | 204.921,00 |
| 17.03.2025 | 114,10 | 118,90 | 112,44 | 116,03 | 2,59% | 235.987,00 |
| 14.03.2025 | 113,16 | 114,20 | 111,25 | 113,10 | 1,34% | 320.547,00 |
| 13.03.2025 | 118,07 | 118,07 | 110,92 | 111,60 | -4,92% | 275.303,00 |
| 12.03.2025 | 117,53 | 120,49 | 113,97 | 117,38 | 0,51% | 274.312,00 |
| 11.03.2025 | 117,15 | 118,08 | 113,23 | 116,79 | 0,25% | 296.822,00 |