34,964$
-0,73%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,29 | 36,02 | 34,55 | 34,97 | -0,72% | - |
| 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 |
| 13.02.2026 | 51,42 | 52,99 | 48,49 | 48,69 | -6,99% | 700.003,00 |
| 12.02.2026 | 49,91 | 52,59 | 46,80 | 52,35 | 5,75% | 775.660,00 |
| 11.02.2026 | 50,47 | 52,44 | 48,00 | 49,51 | -1,03% | 1.241.194,00 |
| 10.02.2026 | 57,00 | 57,01 | 48,16 | 50,02 | -12,93% | 1.667.144,00 |
| 09.02.2026 | 65,78 | 66,13 | 57,36 | 57,45 | -13,18% | 726.000,00 |
| 06.02.2026 | 64,26 | 66,72 | 64,03 | 66,17 | 3,37% | 259.909,00 |
| 05.02.2026 | 65,12 | 66,26 | 63,43 | 64,01 | -1,51% | 330.934,00 |
| 04.02.2026 | 61,04 | 65,60 | 60,14 | 64,99 | 7,65% | 504.902,00 |
| 03.02.2026 | 59,63 | 61,63 | 59,53 | 60,37 | 0,33% | 353.702,00 |
| 02.02.2026 | 62,21 | 62,95 | 59,91 | 60,17 | -2,70% | 296.610,00 |
| 30.01.2026 | 62,81 | 63,30 | 61,73 | 61,84 | -1,40% | 242.972,00 |
| 29.01.2026 | 62,77 | 63,56 | 62,05 | 62,72 | 0,18% | 230.295,00 |
| 28.01.2026 | 63,53 | 63,82 | 61,52 | 62,61 | -1,53% | 212.620,00 |
| 27.01.2026 | 67,49 | 67,59 | 62,81 | 63,58 | -6,88% | 416.374,00 |
| 26.01.2026 | 68,77 | 69,67 | 67,43 | 68,28 | -0,50% | 193.041,00 |
| 23.01.2026 | 68,46 | 68,86 | 67,63 | 68,62 | -0,74% | 134.120,00 |
| 22.01.2026 | 69,05 | 69,78 | 68,12 | 69,13 | 0,28% | 268.358,00 |
| 21.01.2026 | 68,67 | 70,03 | 65,48 | 68,94 | 0,15% | 298.611,00 |
| 20.01.2026 | 70,77 | 72,39 | 68,80 | 68,84 | -3,06% | 193.153,00 |
| 19.01.2026 | 70,98 | 71,05 | 70,89 | 71,01 | -0,78% | - |
| 16.01.2026 | 72,10 | 73,39 | 71,41 | 71,57 | -0,74% | 214.236,00 |
| 15.01.2026 | 71,56 | 74,12 | 71,24 | 72,10 | 1,14% | 250.861,00 |
| 14.01.2026 | 71,21 | 71,85 | 69,84 | 71,29 | -0,34% | 297.839,00 |
| 13.01.2026 | 74,52 | 76,22 | 69,94 | 71,53 | -3,99% | 240.836,00 |
| 12.01.2026 | 74,26 | 75,48 | 73,90 | 74,50 | -0,51% | 143.660,00 |
| 09.01.2026 | 74,56 | 76,30 | 73,83 | 74,88 | 0,11% | 154.802,00 |
| 08.01.2026 | 74,57 | 77,82 | 74,40 | 74,80 | 0,38% | 195.035,00 |
| 07.01.2026 | 72,58 | 75,01 | 71,64 | 74,52 | 2,18% | 234.770,00 |