57,870€
1,74%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,80 | 58,98 | 57,78 | 58,98 | 3,69% | - |
| 14.10.2025 | 56,38 | 56,88 | 56,38 | 56,88 | 1,07% | - |
| 13.10.2025 | 57,58 | 58,82 | 56,28 | 56,28 | -4,96% | 50,00 |
| 10.10.2025 | 58,18 | 59,64 | 58,18 | 59,22 | 0,95% | - |
| 09.10.2025 | 58,18 | 58,68 | 58,18 | 58,66 | -0,03% | - |
| 08.10.2025 | 58,18 | 58,68 | 58,18 | 58,68 | 2,05% | - |
| 07.10.2025 | 56,78 | 57,50 | 56,78 | 57,50 | -6,29% | - |
| 06.10.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -0,13% | - |
| 03.10.2025 | 61,38 | 62,06 | 61,18 | 61,44 | 0,07% | 26,00 |
| 02.10.2025 | 60,44 | 61,40 | 60,44 | 61,40 | -3,22% | - |
| 01.10.2025 | 62,72 | 63,44 | 62,72 | 63,44 | 1,76% | 2,00 |
| 30.09.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,19% | - |
| 29.09.2025 | 63,72 | 63,72 | 61,16 | 62,46 | -1,98% | 8,00 |
| 26.09.2025 | 63,72 | 63,80 | 63,72 | 63,72 | -0,25% | 80,00 |
| 25.09.2025 | 65,26 | 65,26 | 63,88 | 63,88 | -2,05% | 15,00 |
| 24.09.2025 | 65,32 | 65,32 | 65,22 | 65,22 | -2,63% | - |
| 23.09.2025 | 66,98 | 66,98 | 66,98 | 66,98 | 1,33% | - |
| 22.09.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -2,68% | - |
| 19.09.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,53% | - |
| 18.09.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,92% | - |
| 17.09.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,53% | - |
| 16.09.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,38% | - |
| 15.09.2025 | 68,48 | 68,48 | 67,12 | 67,56 | -1,69% | - |
| 12.09.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,03% | - |
| 11.09.2025 | 67,58 | 68,74 | 67,58 | 68,74 | 0,47% | - |
| 10.09.2025 | 68,42 | 68,42 | 68,42 | 68,42 | -0,81% | - |
| 09.09.2025 | 71,32 | 71,32 | 68,98 | 68,98 | -3,01% | - |
| 08.09.2025 | 70,68 | 71,12 | 70,66 | 71,12 | 0,62% | 23,00 |
| 05.09.2025 | 71,88 | 71,88 | 70,68 | 70,68 | -0,03% | - |
| 04.09.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,03% | - |
| 03.09.2025 | 70,70 | 70,72 | 70,70 | 70,72 | -0,08% | - |
| 02.09.2025 | 72,04 | 72,04 | 70,78 | 70,78 | -1,75% | - |
| 01.09.2025 | 72,00 | 72,04 | 72,00 | 72,04 | -2,15% | - |
| 29.08.2025 | 73,62 | 73,62 | 73,62 | 73,62 | -0,70% | - |
| 28.08.2025 | 74,04 | 74,14 | 74,04 | 74,14 | -0,83% | 50,00 |
| 27.08.2025 | 74,08 | 74,76 | 73,86 | 74,76 | 1,22% | - |
| 26.08.2025 | 74,08 | 74,08 | 73,86 | 73,86 | -1,34% | - |
| 25.08.2025 | 76,06 | 76,06 | 74,86 | 74,86 | -1,63% | - |
| 22.08.2025 | 74,38 | 76,10 | 74,38 | 76,10 | 0,74% | - |
| 21.08.2025 | 75,54 | 75,54 | 75,54 | 75,54 | -0,32% | - |
| 20.08.2025 | 73,66 | 75,78 | 73,66 | 75,78 | 1,64% | - |
| 19.08.2025 | 73,02 | 74,56 | 73,02 | 74,56 | 1,55% | - |
| 18.08.2025 | 73,24 | 73,42 | 73,24 | 73,42 | -1,24% | - |
| 15.08.2025 | 74,34 | 74,34 | 74,34 | 74,34 | -3,55% | - |
| 14.08.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 5,16% | - |
| 13.08.2025 | 73,32 | 73,32 | 73,30 | 73,30 | -1,13% | 119,00 |
| 12.08.2025 | 73,48 | 74,14 | 73,48 | 74,14 | 0,90% | - |
| 11.08.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -0,65% | - |
| 08.08.2025 | 74,58 | 74,58 | 73,96 | 73,96 | -0,27% | - |
| 07.08.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -0,96% | - |
| 06.08.2025 | 76,52 | 76,52 | 74,88 | 74,88 | -2,32% | - |
| 05.08.2025 | 76,50 | 76,66 | 76,50 | 76,66 | 0,52% | - |
| 04.08.2025 | 73,96 | 76,26 | 73,96 | 76,26 | 2,97% | - |
| 01.08.2025 | 79,02 | 79,02 | 74,06 | 74,06 | -7,49% | 6,00 |
| 31.07.2025 | 79,96 | 80,06 | 79,96 | 80,06 | 7,09% | 96,00 |
| 30.07.2025 | 74,76 | 74,76 | 74,76 | 74,76 | 0,19% | - |
| 29.07.2025 | 73,02 | 74,62 | 73,02 | 74,62 | 2,30% | 25,00 |
| 28.07.2025 | 74,58 | 74,58 | 72,94 | 72,94 | -1,19% | - |
| 25.07.2025 | 75,56 | 75,56 | 73,82 | 73,82 | -15,31% | - |
| 24.07.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -0,07% | - |
| 23.07.2025 | 85,78 | 87,22 | 85,78 | 87,22 | 1,87% | - |
| 22.07.2025 | 86,70 | 86,70 | 85,62 | 85,62 | -1,04% | - |
| 21.07.2025 | 87,42 | 87,42 | 86,52 | 86,52 | -0,83% | - |
| 18.07.2025 | 87,74 | 87,74 | 87,24 | 87,24 | 1,02% | - |
| 17.07.2025 | 86,36 | 86,36 | 86,36 | 86,36 | 5,09% | - |
| 16.07.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -1,13% | - |
| 15.07.2025 | 82,38 | 83,84 | 82,38 | 83,12 | 0,39% | 12,00 |
| 14.07.2025 | 81,76 | 82,80 | 81,76 | 82,80 | -2,93% | - |
| 11.07.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 1,40% | - |
| 10.07.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,87% | - |
| 09.07.2025 | 84,30 | 84,86 | 84,30 | 84,86 | 0,50% | - |
| 08.07.2025 | 85,22 | 85,80 | 84,44 | 84,44 | -1,31% | 515,00 |
| 07.07.2025 | 88,58 | 88,94 | 85,56 | 85,56 | -2,19% | 100,00 |
| 04.07.2025 | 87,48 | 87,48 | 87,48 | 87,48 | -2,63% | - |
| 03.07.2025 | 86,82 | 89,84 | 86,82 | 89,84 | 3,07% | 20,00 |
| 02.07.2025 | 88,38 | 89,88 | 87,16 | 87,16 | -3,07% | 174,00 |
| 01.07.2025 | 89,00 | 89,92 | 89,00 | 89,92 | 0,83% | 100,00 |
| 30.06.2025 | 88,42 | 89,18 | 88,42 | 89,18 | 3,31% | 92,00 |
| 27.06.2025 | 85,94 | 86,78 | 85,94 | 86,32 | 2,30% | 23,00 |
| 26.06.2025 | 83,30 | 84,38 | 83,30 | 84,38 | 0,60% | 215,00 |
| 25.06.2025 | 88,68 | 88,68 | 83,88 | 83,88 | -5,33% | 200,00 |
| 24.06.2025 | 87,88 | 88,60 | 87,88 | 88,60 | 1,68% | - |
| 23.06.2025 | 85,42 | 87,14 | 85,42 | 87,14 | 1,78% | - |
| 20.06.2025 | 84,74 | 85,62 | 84,74 | 85,62 | 1,52% | 1.250,00 |
| 19.06.2025 | 85,16 | 85,16 | 84,34 | 84,34 | -1,47% | - |
| 18.06.2025 | 85,98 | 85,98 | 85,60 | 85,60 | -1,56% | - |
| 17.06.2025 | 86,96 | 86,96 | 86,96 | 86,96 | -1,45% | - |
| 16.06.2025 | 89,92 | 89,92 | 88,24 | 88,24 | -1,85% | - |
| 13.06.2025 | 92,14 | 92,14 | 89,90 | 89,90 | -3,21% | 30,00 |
| 12.06.2025 | 92,48 | 92,88 | 92,48 | 92,88 | -0,77% | - |
| 11.06.2025 | 92,84 | 93,96 | 92,84 | 93,60 | -0,21% | - |
| 10.06.2025 | 94,68 | 95,02 | 93,80 | 93,80 | -1,16% | - |
| 09.06.2025 | 97,64 | 97,64 | 94,90 | 94,90 | -2,23% | - |
| 06.06.2025 | 97,06 | 97,06 | 97,06 | 97,06 | -0,72% | - |
| 05.06.2025 | 96,32 | 97,76 | 96,32 | 97,76 | 0,89% | - |
| 04.06.2025 | 96,90 | 96,90 | 96,90 | 96,90 | 0,02% | - |
| 03.06.2025 | 96,88 | 96,88 | 96,88 | 96,88 | -0,02% | - |
| 02.06.2025 | 94,26 | 96,90 | 94,26 | 96,90 | 1,61% | - |
| 30.05.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -0,29% | - |
| 29.05.2025 | 97,40 | 97,40 | 95,04 | 95,64 | -0,13% | - |