29,480€
-2,64%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |