74,090€
-7,46%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 97,14 | 97,14 | 95,76 | 95,76 | -1,26% | - |
| 27.05.2025 | 96,00 | 96,98 | 96,00 | 96,98 | 0,83% | - |
| 26.05.2025 | 95,76 | 96,18 | 95,76 | 96,18 | 0,92% | - |
| 23.05.2025 | 94,20 | 95,30 | 94,20 | 95,30 | 0,23% | - |
| 22.05.2025 | 94,46 | 95,08 | 94,46 | 95,08 | 1,30% | - |
| 21.05.2025 | 94,82 | 94,82 | 93,86 | 93,86 | -2,72% | - |
| 20.05.2025 | 99,64 | 99,64 | 96,48 | 96,48 | -3,71% | - |
| 19.05.2025 | 100,45 | 100,45 | 100,20 | 100,20 | 3,66% | - |
| 16.05.2025 | 96,66 | 96,66 | 96,66 | 96,66 | 0,21% | - |
| 15.05.2025 | 93,78 | 96,46 | 93,78 | 96,46 | 1,99% | - |
| 14.05.2025 | 93,98 | 94,58 | 93,98 | 94,58 | 0,04% | - |
| 13.05.2025 | 94,18 | 94,54 | 93,72 | 94,54 | 0,62% | - |
| 12.05.2025 | 92,62 | 93,96 | 92,62 | 93,96 | 3,05% | - |
| 09.05.2025 | 90,58 | 91,18 | 90,58 | 91,18 | 0,24% | - |
| 08.05.2025 | 90,54 | 90,98 | 90,54 | 90,96 | 2,59% | - |
| 07.05.2025 | 90,40 | 90,40 | 88,66 | 88,66 | -0,96% | - |
| 06.05.2025 | 88,24 | 89,52 | 87,60 | 89,52 | 0,25% | - |
| 05.05.2025 | 89,36 | 89,36 | 89,30 | 89,30 | 4,74% | - |
| 02.05.2025 | 85,26 | 85,26 | 85,26 | 85,26 | 0,05% | - |
| 30.04.2025 | 83,74 | 85,22 | 83,74 | 85,22 | 1,84% | - |
| 29.04.2025 | 82,72 | 83,68 | 82,72 | 83,68 | -3,55% | - |
| 28.04.2025 | 86,76 | 86,76 | 86,76 | 86,76 | 1,14% | - |
| 25.04.2025 | 81,98 | 85,78 | 81,72 | 85,78 | -4,16% | - |
| 24.04.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -3,72% | - |
| 23.04.2025 | 91,32 | 93,98 | 91,32 | 92,96 | 9,57% | - |
| 22.04.2025 | 84,84 | 84,84 | 84,84 | 84,84 | -9,74% | - |
| 17.04.2025 | 95,82 | 95,82 | 94,00 | 94,00 | 0,06% | 100,00 |
| 16.04.2025 | 96,64 | 96,64 | 93,94 | 93,94 | -4,76% | - |
| 15.04.2025 | 97,14 | 98,64 | 97,14 | 98,64 | 1,54% | - |
| 14.04.2025 | 95,74 | 97,14 | 95,74 | 97,14 | 1,93% | - |
| 11.04.2025 | 98,96 | 98,96 | 95,30 | 95,30 | -6,98% | - |
| 10.04.2025 | 102,45 | 102,45 | 102,45 | 102,45 | 10,68% | - |
| 09.04.2025 | 92,56 | 92,56 | 92,56 | 92,56 | -1,72% | - |
| 08.04.2025 | 96,90 | 96,90 | 94,04 | 94,18 | 0,77% | - |
| 07.04.2025 | 93,46 | 93,46 | 93,46 | 93,46 | -4,12% | - |
| 04.04.2025 | 108,25 | 108,25 | 97,24 | 97,48 | -10,90% | 28,00 |
| 03.04.2025 | 107,90 | 110,60 | 107,90 | 109,40 | -2,45% | - |
| 02.04.2025 | 108,70 | 112,15 | 108,70 | 112,15 | 3,84% | - |
| 01.04.2025 | 108,35 | 108,90 | 108,00 | 108,00 | -1,82% | 107,00 |
| 31.03.2025 | 108,70 | 110,00 | 106,90 | 110,00 | -0,32% | - |
| 28.03.2025 | 110,35 | 110,35 | 110,35 | 110,35 | 1,01% | - |
| 27.03.2025 | 109,25 | 109,25 | 109,25 | 109,25 | -1,67% | - |
| 26.03.2025 | 111,10 | 111,10 | 111,10 | 111,10 | 1,32% | - |
| 25.03.2025 | 109,65 | 109,65 | 109,65 | 109,65 | 2,19% | - |
| 24.03.2025 | 107,30 | 107,30 | 107,30 | 107,30 | 1,85% | - |
| 21.03.2025 | 105,35 | 105,35 | 105,35 | 105,35 | 0,96% | - |
| 20.03.2025 | 104,35 | 104,35 | 104,35 | 104,35 | 0,63% | - |
| 19.03.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -1,24% | - |
| 18.03.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 2,74% | - |
| 17.03.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -0,34% | - |
| 14.03.2025 | 102,80 | 103,30 | 102,55 | 102,55 | -1,16% | - |
| 13.03.2025 | 106,65 | 106,65 | 102,55 | 103,75 | -4,90% | - |
| 12.03.2025 | 106,40 | 109,10 | 103,80 | 109,10 | 1,96% | - |