58,470€
3,34%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 56,04 | 58,30 | 56,04 | 58,30 | 3,04% | 162,00 |
| 15.05.2024 | 55,94 | 56,86 | 55,94 | 56,58 | 0,68% | 40,00 |
| 14.05.2024 | 55,74 | 57,04 | 55,74 | 56,20 | 0,38% | 121,00 |
| 13.05.2024 | 56,45 | 57,38 | 55,86 | 55,99 | -2,80% | - |
| 10.05.2024 | 56,98 | 57,60 | 56,98 | 57,60 | 4,35% | 54,00 |
| 09.05.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,97% | 127,00 |
| 08.05.2024 | 57,10 | 57,10 | 55,74 | 55,74 | -3,43% | 84,00 |
| 07.05.2024 | 55,78 | 57,72 | 55,78 | 57,72 | 2,85% | 41,00 |
| 06.05.2024 | 54,24 | 56,12 | 54,24 | 56,12 | 2,95% | 63,00 |
| 03.05.2024 | 55,34 | 55,52 | 54,11 | 54,51 | -1,25% | - |
| 02.05.2024 | 55,98 | 55,98 | 55,12 | 55,20 | 3,56% | 63,00 |
| 30.04.2024 | 53,07 | 54,06 | 52,34 | 53,30 | 0,23% | - |
| 29.04.2024 | 52,14 | 53,36 | 51,64 | 53,18 | 6,68% | 241,00 |
| 26.04.2024 | 49,90 | 49,90 | 49,85 | 49,85 | 1,73% | 50,00 |
| 25.04.2024 | 55,54 | 55,54 | 48,86 | 49,00 | -13,09% | 229,00 |
| 24.04.2024 | 55,94 | 56,38 | 55,94 | 56,38 | 1,00% | 80,00 |
| 23.04.2024 | 55,82 | 55,82 | 55,82 | 55,82 | 2,12% | 93,00 |
| 22.04.2024 | 54,14 | 54,66 | 54,14 | 54,66 | -0,07% | 39,00 |
| 19.04.2024 | 53,70 | 54,70 | 53,70 | 54,70 | 2,63% | 71,00 |
| 18.04.2024 | 53,28 | 53,30 | 53,12 | 53,30 | 0,23% | 69,00 |
| 17.04.2024 | 53,18 | 53,90 | 53,18 | 53,18 | -1,63% | 74,00 |
| 16.04.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,16% | 50,00 |
| 15.04.2024 | 54,42 | 54,60 | 53,44 | 53,44 | -1,40% | 301,00 |
| 12.04.2024 | 54,50 | 54,50 | 54,20 | 54,20 | -1,92% | 74,00 |
| 11.04.2024 | 54,60 | 55,38 | 54,38 | 55,26 | 4,38% | 135,00 |
| 10.04.2024 | 53,64 | 53,64 | 52,94 | 52,94 | -4,68% | 73,00 |
| 09.04.2024 | 55,52 | 55,80 | 54,96 | 55,54 | 0,43% | 69,00 |
| 08.04.2024 | 54,62 | 56,38 | 54,62 | 55,30 | 0,55% | 192,00 |
| 05.04.2024 | 55,60 | 56,26 | 55,00 | 55,00 | -2,83% | 239,00 |
| 04.04.2024 | 57,82 | 57,82 | 56,60 | 56,60 | -3,74% | 193,00 |
| 03.04.2024 | 61,22 | 61,24 | 58,66 | 58,80 | -4,67% | 85,00 |
| 02.04.2024 | 64,46 | 64,46 | 61,48 | 61,68 | -1,47% | 322,00 |
| 28.03.2024 | 60,48 | 63,70 | 59,54 | 62,60 | 7,93% | 779,00 |
| 27.03.2024 | 58,10 | 59,00 | 58,00 | 58,00 | 0,83% | 134,00 |
| 26.03.2024 | 65,14 | 65,14 | 57,52 | 57,52 | -11,29% | 538,00 |
| 25.03.2024 | 64,70 | 66,06 | 63,78 | 64,84 | -2,05% | 282,00 |
| 22.03.2024 | 66,52 | 66,52 | 64,70 | 66,20 | 0,12% | 458,00 |
| 21.03.2024 | 70,80 | 70,80 | 66,12 | 66,12 | -3,33% | 287,00 |
| 20.03.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,81% | 12,00 |
| 19.03.2024 | 70,00 | 70,00 | 68,48 | 68,96 | -0,26% | 35,00 |
| 18.03.2024 | 68,12 | 69,54 | 68,12 | 69,14 | 1,65% | 129,00 |
| 15.03.2024 | 67,08 | 68,02 | 67,08 | 68,02 | -0,21% | 208,00 |
| 14.03.2024 | 68,74 | 68,74 | 68,00 | 68,16 | -0,50% | 99,00 |
| 13.03.2024 | 68,80 | 69,94 | 68,50 | 68,50 | -2,14% | 331,00 |
| 12.03.2024 | 68,50 | 70,00 | 68,50 | 70,00 | 0,55% | 50,00 |
| 11.03.2024 | 72,04 | 72,52 | 69,62 | 69,62 | -7,12% | 234,00 |
| 08.03.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 1,27% | 120,00 |
| 07.03.2024 | 73,02 | 74,02 | 72,38 | 74,02 | 3,81% | 180,00 |
| 06.03.2024 | 70,86 | 72,32 | 70,86 | 71,30 | 1,89% | 32,00 |
| 05.03.2024 | 67,72 | 69,98 | 67,72 | 69,98 | 1,95% | 81,00 |
| 04.03.2024 | 68,46 | 68,64 | 67,72 | 68,64 | -0,84% | 309,00 |
| 01.03.2024 | 70,34 | 70,34 | 65,88 | 69,22 | -1,11% | 497,00 |
| 29.02.2024 | 70,32 | 71,94 | 69,00 | 70,00 | 1,01% | 311,00 |
| 28.02.2024 | 69,20 | 69,90 | 69,20 | 69,30 | 2,21% | 160,00 |
| 27.02.2024 | 69,16 | 69,42 | 66,70 | 67,80 | -1,05% | 559,00 |
| 26.02.2024 | 69,98 | 71,06 | 67,02 | 68,52 | -1,95% | 10.304,00 |
| 23.02.2024 | 65,86 | 70,38 | 65,00 | 69,88 | 8,24% | 12.018,00 |
| 22.02.2024 | 79,14 | 79,14 | 58,14 | 64,56 | -19,78% | 853,00 |
| 21.02.2024 | 80,94 | 80,94 | 80,38 | 80,48 | -2,38% | 47,00 |
| 20.02.2024 | 84,40 | 84,40 | 81,66 | 82,44 | -2,55% | 285,00 |
| 19.02.2024 | 84,80 | 85,14 | 84,60 | 84,60 | -0,33% | 103,00 |
| 16.02.2024 | 84,32 | 84,88 | 84,26 | 84,88 | -1,16% | 163,00 |
| 15.02.2024 | 83,36 | 85,88 | 83,28 | 85,88 | 4,73% | 302,00 |
| 14.02.2024 | 78,28 | 82,00 | 77,98 | 82,00 | 5,16% | 166,00 |
| 13.02.2024 | 78,52 | 79,80 | 77,98 | 77,98 | -0,66% | 217,00 |
| 12.02.2024 | 76,46 | 78,72 | 76,46 | 78,50 | 2,61% | 391,00 |
| 09.02.2024 | 74,06 | 76,50 | 74,06 | 76,50 | 2,96% | 125,00 |
| 08.02.2024 | 73,04 | 74,30 | 73,04 | 74,30 | 1,56% | 326,00 |
| 07.02.2024 | 73,38 | 73,38 | 72,74 | 73,16 | 0,33% | 56,00 |
| 06.02.2024 | 72,74 | 72,92 | 72,34 | 72,92 | 0,44% | 105,00 |
| 05.02.2024 | 72,70 | 74,06 | 72,60 | 72,60 | 0,83% | 428,00 |
| 02.02.2024 | 72,17 | 73,29 | 71,61 | 72,00 | -0,53% | - |
| 01.02.2024 | 71,10 | 72,38 | 71,10 | 72,38 | -1,58% | 87,00 |
| 31.01.2024 | 72,88 | 73,54 | 72,48 | 73,54 | 1,18% | 82,00 |
| 30.01.2024 | 72,86 | 73,46 | 72,68 | 72,68 | -0,57% | 88,00 |
| 29.01.2024 | 72,58 | 73,20 | 72,58 | 73,10 | 1,47% | 141,00 |
| 26.01.2024 | 72,31 | 72,98 | 71,43 | 72,04 | 0,45% | - |
| 25.01.2024 | 71,70 | 71,72 | 71,70 | 71,72 | -0,50% | 42,00 |
| 24.01.2024 | 71,86 | 72,08 | 71,86 | 72,08 | 0,80% | 45,00 |
| 23.01.2024 | 70,94 | 72,07 | 70,48 | 71,51 | 1,09% | - |
| 22.01.2024 | 69,08 | 70,74 | 69,08 | 70,74 | 4,18% | 156,00 |
| 19.01.2024 | 68,34 | 68,38 | 67,90 | 67,90 | -0,29% | 17,00 |
| 18.01.2024 | 69,00 | 69,00 | 68,10 | 68,10 | 0,50% | 97,00 |
| 17.01.2024 | 66,90 | 67,76 | 66,90 | 67,76 | 2,79% | 173,00 |
| 16.01.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,36% | 20,00 |
| 15.01.2024 | 66,14 | 66,16 | 66,14 | 66,16 | -0,51% | 24,00 |
| 12.01.2024 | 65,98 | 67,24 | 65,98 | 66,50 | 0,20% | 38,00 |
| 11.01.2024 | 66,62 | 67,34 | 65,48 | 66,37 | 3,61% | - |
| 10.01.2024 | 63,02 | 64,06 | 63,00 | 64,06 | 2,07% | 484,00 |
| 09.01.2024 | 62,93 | 63,98 | 61,54 | 62,76 | -0,76% | - |
| 08.01.2024 | 63,04 | 63,24 | 63,04 | 63,24 | -1,06% | 35,00 |
| 05.01.2024 | 64,04 | 64,04 | 63,92 | 63,92 | -1,72% | 65,00 |
| 04.01.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 0,81% | 30,00 |
| 03.01.2024 | 66,34 | 66,34 | 64,52 | 64,52 | -4,75% | 23,00 |
| 02.01.2024 | 69,08 | 69,08 | 67,74 | 67,74 | -2,87% | 209,00 |
| 29.12.2023 | 69,70 | 69,84 | 69,58 | 69,74 | 0,17% | - |
| 28.12.2023 | 70,34 | 71,00 | 69,46 | 69,62 | -1,22% | 158,00 |
| 27.12.2023 | 71,50 | 71,50 | 70,36 | 70,48 | -0,84% | 179,00 |
| 22.12.2023 | 71,08 | 71,08 | 71,08 | 71,08 | 0,48% | 25,00 |
| 21.12.2023 | 69,62 | 70,74 | 69,30 | 70,74 | 0,86% | 65,00 |