53,086$
-6,85%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,09 | 57,09 | 50,86 | 53,32 | -6,44% | - |
| 08.07.2026 | 55,46 | 57,52 | 53,55 | 56,99 | 2,48% | 1.105.138,00 |
| 07.07.2026 | 53,75 | 55,97 | 53,18 | 55,61 | 4,73% | 514.276,00 |
| 06.07.2026 | 52,62 | 53,22 | 51,38 | 53,10 | 0,78% | 410.319,00 |
| 02.07.2026 | 50,80 | 53,11 | 50,66 | 52,69 | 4,11% | 569.640,00 |
| 01.07.2026 | 48,63 | 51,21 | 48,63 | 50,61 | 4,30% | 504.262,00 |
| 30.06.2026 | 47,69 | 48,64 | 46,47 | 48,52 | 0,98% | 461.845,00 |
| 29.06.2026 | 47,67 | 48,45 | 46,59 | 48,05 | 2,52% | 938.948,00 |
| 26.06.2026 | 44,16 | 47,68 | 44,07 | 46,87 | 6,60% | 1.027.100,00 |
| 25.06.2026 | 43,03 | 45,14 | 42,58 | 43,97 | 1,24% | 539.135,00 |
| 24.06.2026 | 40,16 | 43,57 | 40,16 | 43,43 | 8,41% | 572.250,00 |
| 23.06.2026 | 40,34 | 41,64 | 39,74 | 40,06 | 2,82% | 564.052,00 |
| 22.06.2026 | 37,10 | 40,36 | 36,97 | 38,96 | 5,85% | 801.229,00 |
| 19.06.2026 | 36,84 | 36,86 | 36,79 | 36,81 | -0,20% | - |
| 18.06.2026 | 35,37 | 37,14 | 34,59 | 36,88 | 4,98% | 1.295.824,00 |
| 17.06.2026 | 36,85 | 37,66 | 33,86 | 35,13 | -6,19% | 561.549,00 |
| 16.06.2026 | 36,67 | 38,41 | 36,67 | 37,45 | 3,80% | 444.022,00 |
| 15.06.2026 | 36,67 | 37,50 | 35,51 | 36,08 | -2,01% | 449.986,00 |
| 12.06.2026 | 37,19 | 37,86 | 36,00 | 36,82 | -0,18% | 394.488,00 |
| 11.06.2026 | 38,35 | 39,03 | 36,80 | 36,89 | -4,49% | 355.584,00 |
| 10.06.2026 | 36,39 | 39,16 | 36,21 | 38,62 | 7,52% | 479.510,00 |
| 09.06.2026 | 36,66 | 37,11 | 35,50 | 35,92 | -1,67% | 399.065,00 |
| 08.06.2026 | 37,85 | 37,86 | 36,51 | 36,53 | -4,75% | 373.986,00 |
| 05.06.2026 | 36,45 | 38,69 | 36,43 | 38,35 | 6,94% | 441.040,00 |
| 04.06.2026 | 35,56 | 36,98 | 35,23 | 35,86 | 3,91% | 543.542,00 |
| 03.06.2026 | 35,86 | 36,20 | 34,22 | 34,51 | -4,48% | 610.977,00 |
| 02.06.2026 | 36,35 | 36,35 | 34,27 | 36,13 | -1,23% | 569.797,00 |
| 01.06.2026 | 35,45 | 37,69 | 35,00 | 36,58 | 6,37% | 642.793,00 |
| 29.05.2026 | 35,23 | 36,07 | 34,26 | 34,39 | -2,36% | 847.170,00 |
| 28.05.2026 | 37,23 | 37,69 | 33,68 | 35,22 | -6,53% | 903.825,00 |
| 27.05.2026 | 39,80 | 41,80 | 36,84 | 37,68 | -5,85% | 531.561,00 |
| 26.05.2026 | 41,07 | 41,11 | 38,91 | 40,02 | -3,98% | 600.225,00 |
| 22.05.2026 | 42,11 | 42,80 | 41,12 | 41,68 | -1,93% | 545.878,00 |
| 21.05.2026 | 40,68 | 42,50 | 39,55 | 42,50 | 2,76% | 450.020,00 |
| 20.05.2026 | 41,31 | 41,59 | 39,93 | 41,36 | 0,12% | 346.466,00 |
| 19.05.2026 | 42,58 | 44,78 | 40,62 | 41,31 | -1,97% | 459.362,00 |
| 18.05.2026 | 38,64 | 42,25 | 38,58 | 42,14 | 11,93% | 511.826,00 |
| 15.05.2026 | 37,65 | 38,70 | 37,16 | 37,65 | 2,17% | 327.490,00 |
| 14.05.2026 | 36,41 | 37,86 | 36,39 | 36,85 | 1,26% | 427.810,00 |
| 13.05.2026 | 39,11 | 39,11 | 35,84 | 36,39 | -8,13% | 423.389,00 |
| 12.05.2026 | 40,16 | 40,92 | 39,53 | 39,61 | -1,20% | 285.661,00 |
| 11.05.2026 | 40,64 | 41,71 | 39,86 | 40,09 | -1,88% | 585.100,00 |
| 08.05.2026 | 42,67 | 42,67 | 40,35 | 40,86 | -2,99% | 261.789,00 |
| 07.05.2026 | 40,61 | 43,24 | 40,20 | 42,12 | 2,53% | 328.817,00 |
| 06.05.2026 | 42,58 | 43,64 | 41,08 | 41,08 | -3,25% | 254.475,00 |
| 05.05.2026 | 43,58 | 44,42 | 41,74 | 42,46 | -2,68% | 388.094,00 |
| 04.05.2026 | 43,59 | 44,79 | 43,28 | 43,63 | 0,25% | 276.154,00 |
| 01.05.2026 | 44,87 | 45,97 | 42,53 | 43,52 | -2,84% | 390.689,00 |
| 30.04.2026 | 46,42 | 46,81 | 43,99 | 44,79 | -5,17% | 341.370,00 |
| 29.04.2026 | 48,60 | 49,47 | 46,95 | 47,23 | -3,49% | 323.507,00 |
| 28.04.2026 | 49,20 | 49,66 | 47,61 | 48,94 | 1,43% | 332.639,00 |
| 27.04.2026 | 48,18 | 50,60 | 48,13 | 48,25 | -0,02% | 343.827,00 |
| 24.04.2026 | 50,53 | 50,71 | 47,92 | 48,26 | -4,94% | 527.287,00 |
| 23.04.2026 | 52,55 | 54,94 | 48,07 | 50,77 | 11,56% | 1.023.049,00 |
| 22.04.2026 | 44,68 | 45,95 | 43,21 | 45,51 | 1,88% | 496.648,00 |
| 21.04.2026 | 44,75 | 46,40 | 44,14 | 44,67 | 0,04% | 463.951,00 |
| 20.04.2026 | 43,51 | 45,22 | 43,51 | 44,65 | 1,82% | 410.535,00 |
| 17.04.2026 | 43,83 | 44,59 | 43,55 | 43,85 | 1,32% | 340.015,00 |
| 16.04.2026 | 41,48 | 43,76 | 41,48 | 43,28 | 5,05% | 454.871,00 |
| 15.04.2026 | 40,62 | 42,29 | 40,51 | 41,20 | 1,73% | 574.121,00 |
| 14.04.2026 | 41,35 | 42,20 | 40,45 | 40,50 | -3,32% | 348.816,00 |
| 13.04.2026 | 40,55 | 42,19 | 40,03 | 41,89 | 3,46% | 591.750,00 |
| 10.04.2026 | 42,22 | 42,41 | 39,64 | 40,49 | -4,17% | 364.009,00 |
| 09.04.2026 | 44,65 | 45,13 | 41,79 | 42,25 | -7,57% | 469.772,00 |
| 08.04.2026 | 44,88 | 46,40 | 43,93 | 45,71 | 2,33% | 308.400,00 |
| 07.04.2026 | 44,58 | 46,16 | 43,75 | 44,67 | 0,40% | 420.351,00 |
| 06.04.2026 | 42,17 | 44,54 | 41,18 | 44,49 | 4,83% | 289.008,00 |
| 02.04.2026 | 41,52 | 42,82 | 40,26 | 42,44 | 1,53% | 313.171,00 |
| 01.04.2026 | 42,77 | 43,24 | 40,56 | 41,80 | -2,13% | 233.932,00 |
| 31.03.2026 | 42,23 | 43,54 | 41,39 | 42,71 | 0,95% | 519.502,00 |
| 30.03.2026 | 41,36 | 43,33 | 40,00 | 42,31 | 2,94% | 310.276,00 |
| 27.03.2026 | 41,70 | 42,63 | 41,01 | 41,10 | -2,33% | 361.945,00 |
| 26.03.2026 | 40,66 | 42,27 | 40,59 | 42,08 | 2,16% | 382.797,00 |
| 25.03.2026 | 42,65 | 42,76 | 40,34 | 41,19 | -1,93% | 471.760,00 |
| 24.03.2026 | 43,84 | 44,80 | 41,86 | 42,00 | -5,38% | 572.613,00 |
| 23.03.2026 | 43,57 | 45,11 | 41,65 | 44,39 | 4,64% | 613.690,00 |
| 20.03.2026 | 41,93 | 43,40 | 40,32 | 42,42 | 0,50% | 1.043.631,00 |
| 19.03.2026 | 45,50 | 45,65 | 41,96 | 42,21 | -6,20% | 480.513,00 |
| 18.03.2026 | 44,32 | 45,58 | 43,56 | 45,00 | -0,07% | 362.690,00 |
| 17.03.2026 | 45,12 | 47,03 | 44,80 | 45,03 | 0,22% | 318.648,00 |
| 16.03.2026 | 44,00 | 44,97 | 42,77 | 44,93 | 1,72% | 551.843,00 |
| 13.03.2026 | 44,20 | 44,78 | 43,56 | 44,17 | 0,48% | 472.392,00 |
| 12.03.2026 | 43,61 | 45,01 | 43,07 | 43,96 | -0,41% | 656.241,00 |
| 11.03.2026 | 46,01 | 46,32 | 44,00 | 44,14 | -4,44% | 305.602,00 |
| 10.03.2026 | 47,33 | 47,97 | 45,62 | 46,19 | -3,55% | 408.991,00 |
| 09.03.2026 | 49,57 | 49,66 | 47,05 | 47,89 | -4,49% | 241.514,00 |
| 06.03.2026 | 50,00 | 50,71 | 48,50 | 50,14 | -1,30% | 339.538,00 |
| 05.03.2026 | 50,30 | 51,21 | 50,00 | 50,80 | 0,12% | 310.663,00 |
| 04.03.2026 | 52,26 | 52,90 | 50,68 | 50,74 | -2,91% | 304.649,00 |
| 03.03.2026 | 53,68 | 54,57 | 50,42 | 52,26 | -5,55% | 490.823,00 |
| 02.03.2026 | 53,00 | 55,54 | 53,00 | 55,33 | 2,08% | 449.195,00 |
| 27.02.2026 | 53,51 | 54,89 | 53,51 | 54,20 | 0,44% | 659.630,00 |
| 26.02.2026 | 52,45 | 55,22 | 51,77 | 53,96 | 5,51% | 700.659,00 |
| 25.02.2026 | 50,22 | 52,83 | 49,90 | 51,14 | 2,16% | 783.049,00 |
| 24.02.2026 | 45,92 | 50,36 | 45,92 | 50,06 | 9,25% | 801.584,00 |
| 23.02.2026 | 44,00 | 47,32 | 44,00 | 45,82 | 3,08% | 1.139.165,00 |
| 20.02.2026 | 43,94 | 45,85 | 42,87 | 44,45 | 1,60% | 832.958,00 |
| 19.02.2026 | 47,49 | 48,00 | 43,04 | 43,75 | -7,66% | 855.671,00 |
| 18.02.2026 | 54,26 | 55,50 | 43,56 | 47,38 | -6,42% | 1.463.958,00 |
| 17.02.2026 | 49,22 | 51,84 | 48,68 | 50,63 | 3,98% | 878.424,00 |