47,024$
0,05%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,85 | 47,88 | 45,85 | 47,01 | 3,22% | 310.045,00 |
| 19.10.2026 | 45,75 | 46,32 | 44,40 | 45,55 | -1,84% | 240.946,00 |
| 16.10.2026 | 45,78 | 47,00 | 45,30 | 46,40 | 1,75% | 403.221,00 |
| 15.10.2026 | 45,96 | 48,74 | 45,34 | 45,60 | 2,27% | 550.562,00 |
| 14.10.2026 | 44,00 | 45,04 | 43,02 | 44,59 | 0,53% | 397.589,00 |
| 13.10.2026 | 43,99 | 45,85 | 43,96 | 44,36 | 0,81% | 356.088,00 |
| 12.10.2026 | 43,39 | 44,14 | 42,89 | 44,00 | 1,13% | 226.621,00 |
| 09.10.2026 | 45,28 | 45,63 | 43,12 | 43,51 | -4,13% | 237.743,00 |
| 08.10.2026 | 43,89 | 45,50 | 42,85 | 45,39 | 3,71% | 525.278,00 |
| 07.10.2026 | 43,01 | 44,61 | 43,01 | 43,76 | 0,95% | 388.862,00 |
| 06.10.2026 | 44,91 | 46,01 | 43,11 | 43,35 | -6,15% | 612.216,00 |
| 05.10.2026 | 45,54 | 46,38 | 44,80 | 46,19 | 1,49% | 406.077,00 |
| 02.10.2026 | 46,06 | 47,30 | 44,81 | 45,51 | -3,48% | 312.366,00 |
| 01.10.2026 | 45,33 | 47,34 | 44,81 | 47,15 | 3,85% | 619.007,00 |
| 30.09.2026 | 43,99 | 45,84 | 43,09 | 45,40 | 3,24% | 670.928,00 |
| 29.09.2026 | 44,87 | 45,58 | 43,05 | 43,98 | -1,02% | 481.442,00 |
| 28.09.2026 | 44,38 | 45,71 | 43,94 | 44,43 | -1,77% | 398.762,00 |
| 25.09.2026 | 44,82 | 46,72 | 43,72 | 45,23 | 3,64% | 459.652,00 |
| 24.09.2026 | 43,67 | 45,02 | 43,38 | 43,64 | 0,32% | 734.053,00 |
| 23.09.2026 | 45,02 | 45,71 | 43,39 | 43,50 | -4,92% | 889.457,00 |
| 22.09.2026 | 52,54 | 52,66 | 44,12 | 45,75 | -11,51% | 1.652.030,00 |
| 21.09.2026 | 54,31 | 54,63 | 51,47 | 51,70 | -5,22% | 630.702,00 |
| 18.09.2026 | 53,03 | 55,20 | 51,75 | 54,55 | 2,29% | 661.942,00 |
| 17.09.2026 | 56,75 | 56,75 | 53,23 | 53,33 | -5,55% | 466.179,00 |
| 16.09.2026 | 58,57 | 59,88 | 56,44 | 56,47 | -4,86% | 407.813,00 |
| 15.09.2026 | 59,26 | 60,25 | 58,12 | 59,35 | -0,93% | 239.164,00 |
| 14.09.2026 | 57,99 | 60,28 | 57,99 | 59,91 | 4,77% | 267.961,00 |
| 11.09.2026 | 56,90 | 57,53 | 55,48 | 57,18 | 1,26% | 186.287,00 |
| 10.09.2026 | 56,85 | 57,69 | 56,12 | 56,47 | 0,12% | 367.636,00 |
| 09.09.2026 | 61,85 | 61,85 | 54,66 | 56,40 | -9,55% | 769.353,00 |
| 08.09.2026 | 65,05 | 65,05 | 61,32 | 62,36 | -4,38% | 291.311,00 |
| 04.09.2026 | 66,01 | 66,70 | 63,36 | 65,21 | -2,79% | 486.091,00 |
| 03.09.2026 | 69,78 | 70,84 | 64,32 | 67,08 | -2,50% | 290.379,00 |
| 02.09.2026 | 68,45 | 70,44 | 67,93 | 68,80 | 0,54% | 180.885,00 |
| 01.09.2026 | 69,27 | 70,16 | 67,81 | 68,43 | -0,32% | 208.999,00 |
| 31.08.2026 | 70,68 | 70,79 | 68,18 | 68,65 | -3,66% | 280.315,00 |
| 28.08.2026 | 70,72 | 72,80 | 70,11 | 71,26 | 1,15% | 185.851,00 |
| 27.08.2026 | 69,65 | 71,56 | 69,51 | 70,45 | -1,37% | 174.750,00 |
| 26.08.2026 | 72,34 | 72,66 | 70,66 | 71,43 | -1,09% | 156.027,00 |
| 25.08.2026 | 72,85 | 73,31 | 71,60 | 72,22 | -1,07% | 184.418,00 |
| 24.08.2026 | 72,43 | 74,42 | 72,43 | 73,00 | 0,66% | 334.121,00 |
| 21.08.2026 | 70,75 | 72,97 | 70,26 | 72,52 | 2,56% | 317.227,00 |
| 20.08.2026 | 67,35 | 71,20 | 67,00 | 70,71 | 3,27% | 477.474,00 |
| 19.08.2026 | 65,40 | 69,00 | 64,39 | 68,47 | 5,88% | 275.525,00 |
| 18.08.2026 | 65,89 | 67,46 | 64,67 | 64,67 | 0,22% | 296.653,00 |
| 17.08.2026 | 64,94 | 65,62 | 63,58 | 64,53 | -2,66% | 235.310,00 |
| 14.08.2026 | 67,18 | 67,32 | 65,02 | 66,29 | -1,50% | 302.718,00 |
| 13.08.2026 | 66,27 | 68,40 | 64,05 | 67,30 | 2,89% | 474.041,00 |
| 12.08.2026 | 64,01 | 65,71 | 63,92 | 65,41 | 0,09% | 177.652,00 |
| 11.08.2026 | 64,48 | 66,21 | 63,40 | 65,35 | 1,26% | 196.952,00 |
| 10.08.2026 | 63,89 | 65,63 | 63,04 | 64,54 | -1,01% | 329.348,00 |
| 07.08.2026 | 66,29 | 67,51 | 64,69 | 65,20 | -2,20% | 429.559,00 |
| 06.08.2026 | 66,28 | 67,04 | 64,58 | 66,67 | -0,18% | 332.380,00 |
| 05.08.2026 | 68,90 | 68,90 | 65,56 | 66,79 | -2,44% | 461.154,00 |
| 04.08.2026 | 66,15 | 68,84 | 64,98 | 68,46 | 4,27% | 635.753,00 |
| 03.08.2026 | 62,57 | 66,00 | 62,33 | 65,66 | 5,90% | 503.835,00 |
| 31.07.2026 | 62,65 | 63,86 | 61,55 | 62,00 | -2,81% | 708.753,00 |
| 30.07.2026 | 67,49 | 68,65 | 62,30 | 63,80 | -9,79% | 806.748,00 |
| 29.07.2026 | 69,48 | 70,88 | 67,70 | 70,72 | 2,73% | 839.469,00 |
| 28.07.2026 | 63,01 | 69,28 | 62,62 | 68,84 | 11,03% | 998.328,00 |
| 27.07.2026 | 58,91 | 62,99 | 58,91 | 62,00 | 5,53% | 620.045,00 |
| 24.07.2026 | 53,44 | 59,11 | 53,44 | 58,75 | 9,00% | 934.763,00 |
| 23.07.2026 | 51,87 | 55,70 | 48,19 | 53,90 | 4,97% | 990.321,00 |
| 22.07.2026 | 54,30 | 54,48 | 51,21 | 51,35 | -4,47% | 414.628,00 |
| 21.07.2026 | 55,57 | 57,89 | 53,64 | 53,75 | -6,05% | 531.344,00 |
| 20.07.2026 | 55,36 | 57,43 | 55,00 | 57,21 | 5,40% | 542.325,00 |
| 17.07.2026 | 55,35 | 57,38 | 54,08 | 54,28 | -1,61% | 358.762,00 |
| 16.07.2026 | 52,35 | 56,64 | 51,93 | 55,17 | 6,82% | 773.742,00 |
| 15.07.2026 | 51,90 | 53,02 | 50,19 | 51,65 | 2,75% | 475.162,00 |
| 14.07.2026 | 53,52 | 53,89 | 50,03 | 50,27 | -8,35% | 286.903,00 |
| 13.07.2026 | 53,54 | 55,50 | 52,83 | 54,85 | 2,45% | 441.676,00 |
| 10.07.2026 | 53,70 | 54,61 | 52,19 | 53,54 | 1,11% | 511.906,00 |
| 09.07.2026 | 56,85 | 56,85 | 50,75 | 52,95 | -7,09% | 1.026.090,00 |
| 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 |