41,855€
0,56%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,86 | 41,91 | 41,67 | 41,83 | 0,49% | - |
| 20.10.2026 | 40,41 | 41,70 | 40,33 | 41,62 | 2,41% | 494,00 |
| 19.10.2026 | 41,33 | 41,34 | 39,61 | 40,64 | -0,76% | - |
| 16.10.2026 | 40,46 | 41,29 | 40,28 | 40,95 | 1,41% | - |
| 15.10.2026 | 39,56 | 42,77 | 39,55 | 40,38 | 2,36% | - |
| 14.10.2026 | 39,54 | 40,03 | 38,64 | 39,45 | -0,55% | - |
| 13.10.2026 | 39,24 | 40,67 | 39,05 | 39,67 | 1,02% | - |
| 12.10.2026 | 38,77 | 39,39 | 38,38 | 39,27 | 1,42% | - |
| 09.10.2026 | 40,26 | 40,39 | 38,45 | 38,72 | -3,68% | - |
| 08.10.2026 | 38,79 | 40,32 | 38,07 | 40,20 | 3,32% | - |
| 07.10.2026 | 38,39 | 39,41 | 38,29 | 38,91 | 0,72% | - |
| 06.10.2026 | 41,02 | 41,15 | 38,25 | 38,63 | -5,71% | 660,00 |
| 05.10.2026 | 40,41 | 40,97 | 40,10 | 40,97 | 1,86% | - |
| 02.10.2026 | 41,80 | 42,10 | 39,73 | 40,22 | -4,19% | - |
| 01.10.2026 | 40,07 | 41,98 | 39,72 | 41,98 | 4,79% | - |
| 30.09.2026 | 38,75 | 40,09 | 38,13 | 40,06 | 3,06% | - |
| 29.09.2026 | 38,75 | 39,87 | 38,01 | 38,87 | -0,15% | - |
| 28.09.2026 | 39,35 | 39,90 | 38,73 | 38,93 | -1,74% | 48,00 |
| 25.09.2026 | 38,70 | 40,77 | 38,34 | 39,62 | 3,66% | 72,00 |
| 24.09.2026 | 38,01 | 39,43 | 38,01 | 38,22 | 0,08% | - |
| 23.09.2026 | 39,92 | 40,03 | 38,14 | 38,19 | -16,16% | - |
| 22.09.2026 | 44,85 | 45,55 | 44,82 | 45,55 | 0,95% | - |
| 21.09.2026 | 47,58 | 47,66 | 45,12 | 45,12 | -0,68% | - |
| 18.09.2026 | 46,32 | 46,36 | 45,43 | 45,43 | -2,41% | - |
| 17.09.2026 | 49,30 | 49,36 | 46,55 | 46,55 | -5,25% | - |
| 16.09.2026 | 51,24 | 51,38 | 49,13 | 49,13 | -3,55% | - |
| 15.09.2026 | 51,46 | 52,06 | 50,56 | 50,94 | -1,66% | - |
| 14.09.2026 | 49,15 | 51,86 | 49,14 | 51,80 | 5,18% | - |
| 11.09.2026 | 48,57 | 49,25 | 47,70 | 49,25 | 1,32% | - |
| 10.09.2026 | 48,41 | 49,14 | 48,17 | 48,61 | 1,55% | 40,00 |
| 09.09.2026 | 53,32 | 53,36 | 47,14 | 47,87 | -10,56% | - |
| 08.09.2026 | 55,44 | 55,80 | 53,02 | 53,52 | -3,50% | 46,00 |
| 07.09.2026 | 55,68 | 55,68 | 55,40 | 55,46 | -1,00% | - |
| 04.09.2026 | 57,42 | 57,42 | 55,04 | 56,02 | -3,38% | 6,00 |
| 03.09.2026 | 59,04 | 60,36 | 57,94 | 57,98 | -1,66% | - |
| 02.09.2026 | 58,90 | 59,74 | 57,58 | 58,96 | 0,86% | - |
| 01.09.2026 | 58,90 | 59,74 | 58,28 | 58,46 | -0,44% | - |
| 31.08.2026 | 61,04 | 61,12 | 58,68 | 58,72 | -4,24% | - |
| 28.08.2026 | 60,30 | 62,42 | 59,68 | 61,32 | 1,62% | - |
| 27.08.2026 | 60,98 | 61,10 | 59,70 | 60,34 | -0,56% | - |
| 26.08.2026 | 61,68 | 61,76 | 60,68 | 60,68 | -1,84% | - |
| 25.08.2026 | 62,32 | 62,62 | 61,24 | 61,82 | -1,21% | - |
| 24.08.2026 | 61,74 | 62,76 | 60,84 | 62,58 | 1,16% | - |
| 21.08.2026 | 60,20 | 62,18 | 59,70 | 61,86 | 2,32% | - |
| 20.08.2026 | 57,84 | 60,50 | 56,90 | 60,46 | 10,98% | - |
| 19.08.2026 | 55,62 | 55,74 | 54,48 | 54,48 | -2,58% | - |
| 18.08.2026 | 55,28 | 57,12 | 55,22 | 55,92 | 0,76% | - |
| 17.08.2026 | 56,90 | 57,12 | 54,92 | 55,50 | -3,78% | - |
| 14.08.2026 | 57,98 | 58,00 | 56,10 | 57,68 | -1,06% | - |
| 13.08.2026 | 56,62 | 58,30 | 55,26 | 58,30 | 2,79% | - |
| 12.08.2026 | 56,36 | 56,72 | 55,20 | 56,72 | 0,78% | - |
| 11.08.2026 | 55,66 | 57,12 | 54,84 | 56,28 | 0,57% | - |
| 10.08.2026 | 56,16 | 56,36 | 54,58 | 55,96 | -0,46% | - |
| 07.08.2026 | 57,46 | 57,86 | 55,70 | 56,22 | -2,23% | - |
| 06.08.2026 | 57,82 | 57,94 | 55,86 | 57,50 | -1,34% | - |
| 05.08.2026 | 59,38 | 59,38 | 56,96 | 58,28 | -1,32% | - |
| 04.08.2026 | 56,88 | 59,36 | 56,50 | 59,06 | 4,42% | - |
| 03.08.2026 | 53,80 | 56,80 | 53,74 | 56,56 | 5,48% | 18,00 |
| 31.07.2026 | 55,54 | 55,64 | 53,62 | 53,62 | -2,44% | - |
| 30.07.2026 | 61,50 | 61,66 | 54,14 | 54,96 | -10,63% | 12,00 |
| 29.07.2026 | 60,82 | 61,54 | 59,84 | 61,50 | 1,45% | - |
| 28.07.2026 | 54,26 | 60,62 | 54,26 | 60,62 | 10,74% | 103,00 |
| 27.07.2026 | 51,64 | 55,04 | 50,50 | 54,74 | 5,76% | - |
| 24.07.2026 | 47,17 | 51,76 | 47,11 | 51,76 | 9,66% | - |
| 23.07.2026 | 46,94 | 48,79 | 46,22 | 47,20 | 4,24% | - |
| 22.07.2026 | 46,86 | 46,91 | 44,88 | 45,28 | -3,78% | - |
| 21.07.2026 | 50,04 | 50,08 | 47,04 | 47,06 | -5,67% | - |
| 20.07.2026 | 47,15 | 49,89 | 47,14 | 49,89 | 5,65% | 103,00 |
| 17.07.2026 | 47,61 | 49,17 | 47,22 | 47,22 | -1,71% | - |
| 16.07.2026 | 44,87 | 48,84 | 44,77 | 48,04 | 7,30% | - |
| 15.07.2026 | 43,81 | 45,97 | 43,78 | 44,77 | 1,91% | 150,00 |
| 14.07.2026 | 47,90 | 47,90 | 43,93 | 43,93 | -8,78% | - |
| 13.07.2026 | 46,51 | 48,51 | 46,43 | 48,16 | 1,75% | - |
| 10.07.2026 | 46,14 | 47,43 | 45,63 | 47,33 | 2,45% | - |
| 09.07.2026 | 49,60 | 49,72 | 44,74 | 46,20 | -6,95% | - |
| 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% | - |