46,380€
-6,59%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 49,78 | 50,20 | 46,16 | 46,27 | -6,81% | - |
| 08.07.2026 | 48,21 | 50,30 | 47,69 | 49,65 | 2,12% | - |
| 07.07.2026 | 46,13 | 48,62 | 46,08 | 48,62 | 5,51% | 18,00 |
| 06.07.2026 | 45,89 | 46,38 | 45,03 | 46,08 | 0,57% | - |
| 03.07.2026 | 45,90 | 45,92 | 45,68 | 45,82 | -0,11% | - |
| 02.07.2026 | 44,25 | 46,12 | 44,05 | 45,87 | 3,24% | - |
| 01.07.2026 | 42,17 | 44,61 | 42,16 | 44,43 | 5,16% | - |
| 30.06.2026 | 41,95 | 42,25 | 40,58 | 42,25 | 1,03% | - |
| 29.06.2026 | 41,12 | 42,15 | 40,65 | 41,82 | 1,55% | - |
| 26.06.2026 | 38,39 | 41,53 | 38,18 | 41,18 | 6,68% | - |
| 25.06.2026 | 37,98 | 39,22 | 37,46 | 38,60 | 1,53% | 90,00 |
| 24.06.2026 | 35,06 | 38,16 | 35,03 | 38,02 | 9,13% | - |
| 23.06.2026 | 33,88 | 36,24 | 33,73 | 34,84 | 2,68% | - |
| 22.06.2026 | 31,97 | 34,35 | 31,49 | 33,93 | 6,30% | 60,00 |
| 19.06.2026 | 32,04 | 32,05 | 31,92 | 31,92 | -0,37% | 90,00 |
| 18.06.2026 | 30,52 | 32,04 | 29,90 | 32,04 | 5,19% | - |
| 17.06.2026 | 32,10 | 32,14 | 29,56 | 30,46 | -5,02% | - |
| 16.06.2026 | 30,98 | 32,71 | 30,97 | 32,07 | 3,82% | - |
| 15.06.2026 | 31,87 | 31,90 | 30,62 | 30,89 | -2,86% | - |
| 12.06.2026 | 31,78 | 32,54 | 31,07 | 31,80 | -0,13% | - |
| 11.06.2026 | 33,42 | 33,60 | 31,84 | 31,84 | -4,98% | - |
| 10.06.2026 | 30,90 | 33,60 | 30,58 | 33,51 | 8,34% | - |
| 09.06.2026 | 31,54 | 31,85 | 30,72 | 30,93 | -2,80% | - |
| 08.06.2026 | 32,94 | 33,18 | 31,82 | 31,82 | -4,93% | - |
| 05.06.2026 | 30,68 | 33,47 | 30,64 | 33,47 | 8,70% | - |
| 04.06.2026 | 29,51 | 31,42 | 29,51 | 30,79 | 3,81% | - |
| 03.06.2026 | 30,88 | 30,89 | 29,64 | 29,66 | -3,14% | - |
| 02.06.2026 | 31,23 | 31,28 | 29,52 | 30,62 | -3,01% | - |
| 01.06.2026 | 29,94 | 31,95 | 29,89 | 31,57 | 7,20% | - |
| 29.05.2026 | 30,12 | 30,49 | 29,45 | 29,45 | -2,74% | - |
| 28.05.2026 | 32,31 | 32,33 | 29,01 | 30,28 | -5,55% | - |
| 27.05.2026 | 34,23 | 35,47 | 31,76 | 32,06 | -6,53% | 48,00 |
| 26.05.2026 | 35,90 | 35,91 | 33,69 | 34,30 | -4,67% | - |
| 25.05.2026 | 35,92 | 35,98 | 35,90 | 35,98 | 0,28% | - |
| 22.05.2026 | 36,52 | 36,74 | 35,44 | 35,88 | -1,37% | - |
| 21.05.2026 | 35,40 | 36,38 | 34,60 | 36,38 | 2,65% | - |
| 20.05.2026 | 35,51 | 35,60 | 34,28 | 35,44 | 0,28% | - |
| 19.05.2026 | 35,95 | 37,07 | 35,00 | 35,34 | -1,15% | - |
| 18.05.2026 | 32,24 | 35,91 | 32,21 | 35,75 | 10,65% | - |
| 15.05.2026 | 31,31 | 32,69 | 31,16 | 32,31 | 2,77% | - |
| 14.05.2026 | 30,68 | 31,89 | 30,20 | 31,44 | 1,45% | 344,00 |
| 13.05.2026 | 33,62 | 33,70 | 30,71 | 30,99 | -8,66% | 1.112,00 |
| 12.05.2026 | 33,98 | 34,61 | 33,91 | 33,93 | -0,96% | - |
| 11.05.2026 | 34,51 | 35,10 | 33,91 | 34,26 | -0,44% | 164,00 |
| 08.05.2026 | 35,75 | 35,77 | 34,26 | 34,41 | -3,78% | 450,00 |
| 07.05.2026 | 34,84 | 36,34 | 34,34 | 35,76 | 2,00% | 90,00 |
| 06.05.2026 | 35,98 | 36,70 | 35,06 | 35,06 | -3,04% | - |
| 05.05.2026 | 37,17 | 37,41 | 35,80 | 36,16 | -2,85% | - |
| 04.05.2026 | 36,92 | 37,84 | 36,61 | 37,22 | -7,92% | - |
| 30.04.2026 | 40,02 | 40,48 | 40,01 | 40,42 | 0,35% | - |
| 29.04.2026 | 41,67 | 41,71 | 40,25 | 40,28 | -3,10% | - |
| 28.04.2026 | 41,02 | 41,74 | 40,75 | 41,57 | 0,80% | - |
| 27.04.2026 | 40,86 | 42,59 | 40,80 | 41,24 | 0,73% | - |
| 24.04.2026 | 43,19 | 43,23 | 40,94 | 40,94 | -4,88% | - |
| 23.04.2026 | 43,46 | 44,99 | 41,72 | 43,04 | 10,99% | - |
| 22.04.2026 | 38,01 | 39,03 | 37,04 | 38,78 | 2,16% | - |
| 21.04.2026 | 37,80 | 38,79 | 37,62 | 37,96 | 0,40% | - |
| 20.04.2026 | 36,87 | 38,18 | 36,81 | 37,81 | 2,13% | - |
| 17.04.2026 | 36,61 | 37,39 | 36,59 | 37,02 | 1,09% | - |
| 16.04.2026 | 34,76 | 37,01 | 34,76 | 36,62 | 5,41% | - |
| 15.04.2026 | 33,99 | 35,71 | 33,92 | 34,74 | 0,64% | - |
| 14.04.2026 | 35,41 | 35,53 | 34,33 | 34,52 | -3,52% | 16,00 |
| 13.04.2026 | 34,23 | 35,78 | 34,10 | 35,78 | 4,28% | - |
| 10.04.2026 | 35,93 | 35,95 | 33,82 | 34,31 | -4,69% | 16,00 |
| 09.04.2026 | 38,87 | 38,91 | 36,00 | 36,00 | -7,64% | - |
| 08.04.2026 | 38,90 | 39,31 | 38,83 | 38,98 | 1,17% | - |
| 07.04.2026 | 38,39 | 38,69 | 37,51 | 38,53 | 5,19% | - |
| 02.04.2026 | 35,67 | 36,70 | 35,14 | 36,63 | 1,69% | - |
| 01.04.2026 | 36,77 | 36,88 | 35,36 | 36,02 | -1,83% | - |
| 31.03.2026 | 37,00 | 37,16 | 35,89 | 36,69 | -0,81% | - |
| 30.03.2026 | 35,60 | 37,61 | 35,27 | 36,99 | 4,70% | - |
| 27.03.2026 | 36,25 | 36,60 | 35,33 | 35,33 | -2,30% | - |
| 26.03.2026 | 35,16 | 36,28 | 35,01 | 36,16 | 2,55% | - |
| 25.03.2026 | 36,04 | 36,60 | 34,81 | 35,26 | -1,89% | - |
| 24.03.2026 | 37,76 | 38,39 | 35,86 | 35,94 | -4,79% | - |
| 23.03.2026 | 36,13 | 38,67 | 35,99 | 37,75 | 3,25% | - |
| 20.03.2026 | 36,09 | 37,24 | 35,07 | 36,56 | 1,36% | - |
| 19.03.2026 | 38,85 | 39,05 | 36,06 | 36,07 | -7,16% | - |
| 18.03.2026 | 38,86 | 39,46 | 37,67 | 38,85 | 0,52% | - |
| 17.03.2026 | 38,56 | 40,06 | 38,55 | 38,65 | -0,03% | - |
| 16.03.2026 | 38,48 | 38,66 | 37,28 | 38,66 | 0,97% | 20,00 |
| 13.03.2026 | 37,81 | 38,86 | 37,73 | 38,29 | 1,40% | - |
| 12.03.2026 | 37,63 | 38,85 | 37,45 | 37,76 | 0,03% | - |
| 11.03.2026 | 39,36 | 39,49 | 37,75 | 37,75 | -4,04% | - |
| 10.03.2026 | 40,72 | 40,87 | 38,99 | 39,34 | -4,28% | - |
| 09.03.2026 | 42,45 | 42,79 | 40,61 | 41,10 | -4,99% | 14,00 |
| 06.03.2026 | 43,61 | 43,63 | 41,82 | 43,26 | -1,10% | - |
| 05.03.2026 | 43,34 | 43,95 | 43,07 | 43,74 | 0,30% | - |
| 04.03.2026 | 44,62 | 45,07 | 43,57 | 43,61 | -2,79% | - |
| 03.03.2026 | 46,84 | 46,84 | 43,52 | 44,86 | -5,34% | - |
| 02.03.2026 | 45,47 | 47,39 | 44,32 | 47,39 | 3,49% | - |
| 27.02.2026 | 45,23 | 46,05 | 44,99 | 45,79 | 0,18% | - |
| 26.02.2026 | 43,75 | 45,71 | 43,63 | 45,71 | 4,98% | - |
| 25.02.2026 | 42,20 | 44,32 | 42,18 | 43,54 | 2,37% | - |
| 24.02.2026 | 38,75 | 42,53 | 38,70 | 42,53 | 9,64% | - |
| 23.02.2026 | 37,23 | 39,68 | 37,23 | 38,79 | 3,16% | - |
| 20.02.2026 | 37,09 | 38,08 | 36,91 | 37,60 | 1,76% | - |
| 19.02.2026 | 40,01 | 40,03 | 36,60 | 36,95 | -8,13% | - |
| 18.02.2026 | 45,00 | 47,11 | 37,20 | 40,22 | -6,05% | 200,00 |
| 17.02.2026 | 41,00 | 43,31 | 41,00 | 42,81 | 4,41% | - |