41,090€
0,22%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 40,88 | 41,06 | 40,87 | 41,00 | 0,29% | - |
| 13.02.2026 | 43,79 | 43,91 | 40,88 | 40,88 | -6,92% | - |
| 12.02.2026 | 41,64 | 44,04 | 39,39 | 43,92 | 5,63% | 140,00 |
| 11.02.2026 | 41,84 | 43,14 | 41,20 | 41,58 | -11,13% | - |
| 10.02.2026 | 47,99 | 48,06 | 46,79 | 46,79 | -2,97% | - |
| 09.02.2026 | 55,68 | 55,70 | 48,22 | 48,22 | -13,86% | 30,00 |
| 06.02.2026 | 53,98 | 56,20 | 53,94 | 55,98 | 2,90% | - |
| 05.02.2026 | 54,80 | 55,16 | 53,86 | 54,40 | -1,27% | 65,00 |
| 04.02.2026 | 50,86 | 55,10 | 50,86 | 55,10 | 8,00% | - |
| 03.02.2026 | 50,74 | 51,70 | 50,32 | 51,02 | 0,12% | - |
| 02.02.2026 | 51,50 | 53,06 | 50,86 | 50,96 | -2,43% | 115,00 |
| 30.01.2026 | 52,14 | 53,15 | 52,02 | 52,23 | -0,44% | - |
| 29.01.2026 | 52,35 | 53,11 | 51,99 | 52,46 | -0,79% | - |
| 28.01.2026 | 53,05 | 53,24 | 52,35 | 52,88 | -0,25% | - |
| 27.01.2026 | 57,54 | 57,57 | 53,01 | 53,01 | -7,78% | - |
| 26.01.2026 | 57,94 | 58,41 | 57,32 | 57,48 | -0,42% | - |
| 23.01.2026 | 57,46 | 57,72 | 57,40 | 57,72 | -0,99% | - |
| 22.01.2026 | 57,52 | 58,30 | 57,50 | 58,30 | 6,97% | - |
| 21.01.2026 | 57,30 | 58,02 | 54,50 | 54,50 | -7,97% | 13,00 |
| 20.01.2026 | 59,66 | 59,66 | 59,22 | 59,22 | -1,95% | - |
| 19.01.2026 | 60,04 | 60,40 | 60,04 | 60,40 | -1,92% | - |
| 16.01.2026 | 61,88 | 62,62 | 61,14 | 61,58 | -0,58% | - |
| 15.01.2026 | 60,90 | 63,56 | 60,62 | 61,94 | 1,57% | - |
| 14.01.2026 | 60,92 | 61,08 | 59,94 | 60,98 | 0,03% | - |
| 13.01.2026 | 63,52 | 63,60 | 60,14 | 60,96 | -4,12% | 14,00 |
| 12.01.2026 | 63,58 | 64,20 | 63,20 | 63,58 | -0,93% | - |
| 09.01.2026 | 63,92 | 65,12 | 63,32 | 64,18 | -0,12% | - |
| 08.01.2026 | 63,28 | 65,88 | 63,26 | 64,26 | 1,04% | - |
| 07.01.2026 | 62,12 | 63,70 | 61,08 | 63,60 | 2,25% | - |
| 06.01.2026 | 61,60 | 62,20 | 60,40 | 62,20 | 0,91% | - |
| 05.01.2026 | 59,78 | 62,32 | 58,76 | 61,64 | 2,97% | 10,00 |
| 02.01.2026 | 62,42 | 62,68 | 59,66 | 59,86 | -5,76% | - |
| 30.12.2025 | 63,52 | 63,52 | 63,52 | 63,52 | -0,31% | - |
| 29.12.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 0,60% | - |
| 23.12.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 1,60% | - |
| 22.12.2025 | 62,42 | 62,42 | 62,34 | 62,34 | 1,10% | 210,00 |
| 19.12.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 1,21% | - |
| 18.12.2025 | 60,14 | 60,92 | 60,14 | 60,92 | 0,83% | 41,00 |
| 17.12.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,40% | - |
| 16.12.2025 | 64,46 | 64,46 | 60,18 | 60,18 | -8,29% | 192,00 |
| 15.12.2025 | 66,18 | 66,18 | 65,62 | 65,62 | -1,47% | 6,00 |
| 12.12.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 5,78% | - |
| 11.12.2025 | 62,96 | 62,96 | 62,96 | 62,96 | -0,98% | - |
| 10.12.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -0,59% | - |
| 09.12.2025 | 63,08 | 63,96 | 63,08 | 63,96 | 0,35% | - |
| 08.12.2025 | 64,90 | 65,54 | 63,74 | 63,74 | 3,31% | 329,00 |
| 05.12.2025 | 62,94 | 63,00 | 61,70 | 61,70 | -0,55% | - |
| 04.12.2025 | 63,46 | 63,46 | 62,04 | 62,04 | -1,18% | - |
| 03.12.2025 | 63,62 | 63,62 | 62,78 | 62,78 | -3,42% | - |
| 02.12.2025 | 63,44 | 65,00 | 63,44 | 65,00 | 8,37% | - |
| 01.12.2025 | 60,08 | 60,08 | 59,98 | 59,98 | -3,16% | - |
| 28.11.2025 | 61,70 | 61,94 | 61,70 | 61,94 | 0,58% | - |
| 27.11.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,81% | - |
| 26.11.2025 | 60,80 | 62,08 | 60,80 | 62,08 | 2,04% | - |
| 25.11.2025 | 60,88 | 60,88 | 60,78 | 60,84 | -0,36% | 50,00 |
| 24.11.2025 | 61,72 | 61,72 | 61,06 | 61,06 | 3,21% | - |
| 21.11.2025 | 58,16 | 59,16 | 58,14 | 59,16 | -0,47% | - |
| 20.11.2025 | 57,90 | 59,44 | 57,88 | 59,44 | 0,03% | - |
| 19.11.2025 | 58,70 | 59,42 | 58,70 | 59,42 | 2,70% | - |
| 18.11.2025 | 57,50 | 57,92 | 57,44 | 57,86 | -1,13% | 25,00 |
| 17.11.2025 | 57,96 | 58,52 | 57,96 | 58,52 | -1,25% | - |
| 14.11.2025 | 59,92 | 59,92 | 59,26 | 59,26 | -1,56% | - |
| 13.11.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,13% | - |
| 12.11.2025 | 59,92 | 60,12 | 59,92 | 60,12 | 0,23% | - |
| 11.11.2025 | 59,52 | 59,98 | 59,52 | 59,98 | -0,17% | - |
| 10.11.2025 | 59,98 | 60,08 | 59,98 | 60,08 | 4,52% | - |
| 07.11.2025 | 57,24 | 57,48 | 57,22 | 57,48 | 1,09% | - |
| 06.11.2025 | 56,52 | 56,86 | 56,48 | 56,86 | -0,56% | - |
| 05.11.2025 | 56,56 | 57,18 | 56,52 | 57,18 | -0,69% | - |
| 04.11.2025 | 57,14 | 57,58 | 57,14 | 57,58 | -2,11% | - |
| 03.11.2025 | 58,02 | 58,82 | 58,02 | 58,82 | 2,37% | - |
| 31.10.2025 | 57,30 | 57,60 | 57,30 | 57,46 | -2,15% | - |
| 30.10.2025 | 58,36 | 59,24 | 58,36 | 58,72 | 0,10% | - |
| 29.10.2025 | 62,02 | 62,34 | 58,66 | 58,66 | -1,15% | - |
| 28.10.2025 | 61,06 | 61,56 | 59,34 | 59,34 | -3,45% | 10,00 |
| 27.10.2025 | 62,00 | 63,02 | 61,46 | 61,46 | -2,75% | - |
| 24.10.2025 | 62,32 | 63,20 | 62,26 | 63,20 | 3,78% | - |
| 23.10.2025 | 59,60 | 60,90 | 59,60 | 60,90 | 4,93% | - |
| 22.10.2025 | 57,32 | 58,04 | 57,32 | 58,04 | 4,61% | - |
| 21.10.2025 | 54,80 | 55,48 | 54,80 | 55,48 | -3,58% | - |
| 20.10.2025 | 56,06 | 57,54 | 56,02 | 57,54 | 4,50% | - |
| 17.10.2025 | 54,30 | 55,06 | 54,28 | 55,06 | -3,40% | - |
| 16.10.2025 | 56,34 | 57,00 | 56,34 | 57,00 | -3,36% | - |
| 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% | - |