55,590€
6,62%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 55,63 | 55,64 | 54,54 | 55,57 | 6,58% | - |
| 30.04.2024 | 52,10 | 52,14 | 52,10 | 52,14 | 1,88% | - |
| 29.04.2024 | 50,82 | 51,18 | 50,80 | 51,18 | 4,81% | - |
| 26.04.2024 | 48,60 | 48,83 | 48,60 | 48,83 | -8,66% | - |
| 25.04.2024 | 55,08 | 55,14 | 53,46 | 53,46 | -2,80% | - |
| 24.04.2024 | 55,10 | 55,12 | 55,00 | 55,00 | 1,14% | - |
| 23.04.2024 | 54,32 | 54,38 | 54,16 | 54,38 | 1,46% | - |
| 22.04.2024 | 53,20 | 53,60 | 53,20 | 53,60 | 2,76% | - |
| 19.04.2024 | 52,28 | 52,28 | 52,16 | 52,16 | 0,00% | - |
| 18.04.2024 | 51,88 | 52,16 | 51,88 | 52,16 | 0,00% | - |
| 17.04.2024 | 52,08 | 52,16 | 52,08 | 52,16 | -1,25% | - |
| 16.04.2024 | 52,62 | 52,82 | 52,58 | 52,82 | -2,15% | - |
| 15.04.2024 | 53,50 | 53,98 | 53,48 | 53,98 | -0,33% | - |
| 12.04.2024 | 54,32 | 54,34 | 54,16 | 54,16 | 0,67% | - |
| 11.04.2024 | 53,86 | 53,86 | 53,78 | 53,80 | -1,47% | - |
| 10.04.2024 | 54,82 | 54,82 | 54,60 | 54,60 | 0,78% | - |
| 09.04.2024 | 54,28 | 54,28 | 54,18 | 54,18 | 0,44% | - |
| 08.04.2024 | 53,92 | 53,94 | 53,92 | 53,94 | -1,89% | - |
| 05.04.2024 | 54,76 | 54,98 | 54,72 | 54,98 | -3,71% | - |
| 04.04.2024 | 56,84 | 57,10 | 56,74 | 57,10 | -5,28% | - |
| 03.04.2024 | 60,44 | 60,46 | 60,28 | 60,28 | -3,46% | - |
| 02.04.2024 | 63,00 | 63,00 | 62,44 | 62,44 | 1,59% | - |
| 28.03.2024 | 59,04 | 61,46 | 58,94 | 61,46 | 6,81% | - |
| 27.03.2024 | 57,06 | 57,54 | 57,06 | 57,54 | -6,44% | 30,00 |
| 26.03.2024 | 63,24 | 63,24 | 61,50 | 61,50 | -3,09% | - |
| 25.03.2024 | 64,18 | 64,24 | 63,46 | 63,46 | -2,19% | - |
| 22.03.2024 | 65,72 | 65,74 | 64,88 | 64,88 | -2,08% | - |
| 21.03.2024 | 68,30 | 68,76 | 66,26 | 66,26 | -2,42% | - |
| 20.03.2024 | 67,84 | 67,94 | 67,84 | 67,90 | 0,03% | - |
| 19.03.2024 | 68,00 | 68,04 | 67,88 | 67,88 | 1,74% | - |
| 18.03.2024 | 67,54 | 67,54 | 66,72 | 66,72 | 1,58% | - |
| 15.03.2024 | 66,54 | 66,54 | 65,68 | 65,68 | -1,68% | - |
| 14.03.2024 | 67,98 | 67,98 | 66,80 | 66,80 | -0,95% | - |
| 13.03.2024 | 68,18 | 68,18 | 67,44 | 67,44 | -1,32% | - |
| 12.03.2024 | 67,86 | 68,34 | 67,86 | 68,34 | -1,92% | - |
| 11.03.2024 | 71,10 | 71,10 | 69,68 | 69,68 | -3,97% | - |
| 08.03.2024 | 72,78 | 72,80 | 72,56 | 72,56 | 0,22% | - |
| 07.03.2024 | 72,20 | 72,40 | 72,16 | 72,40 | 4,32% | - |
| 06.03.2024 | 69,20 | 69,40 | 69,14 | 69,40 | 4,17% | - |
| 05.03.2024 | 66,90 | 66,90 | 66,62 | 66,62 | 0,12% | - |
| 04.03.2024 | 67,68 | 67,72 | 66,54 | 66,54 | -3,00% | - |
| 01.03.2024 | 68,64 | 68,68 | 68,60 | 68,60 | -0,46% | - |
| 29.02.2024 | 68,88 | 68,92 | 68,80 | 68,92 | 2,38% | - |
| 28.02.2024 | 67,36 | 67,44 | 67,32 | 67,32 | -0,12% | - |
| 27.02.2024 | 67,52 | 67,52 | 67,40 | 67,40 | -0,88% | 24,00 |
| 26.02.2024 | 72,00 | 72,00 | 68,00 | 68,00 | -0,85% | 124,00 |
| 23.02.2024 | 64,96 | 69,14 | 64,92 | 68,58 | 12,13% | 248,00 |
| 22.02.2024 | 72,50 | 72,50 | 61,16 | 61,16 | -23,34% | 160,00 |
| 21.02.2024 | 79,96 | 80,06 | 79,78 | 79,78 | -1,26% | 10,00 |
| 20.02.2024 | 83,62 | 83,62 | 80,80 | 80,80 | -3,21% | 18,00 |
| 19.02.2024 | 83,52 | 83,56 | 83,48 | 83,48 | 0,68% | - |
| 16.02.2024 | 83,26 | 83,26 | 82,92 | 82,92 | 1,27% | - |
| 15.02.2024 | 82,10 | 85,42 | 81,88 | 81,88 | 6,50% | 18,00 |
| 14.02.2024 | 76,98 | 77,02 | 76,88 | 76,88 | -0,44% | - |
| 13.02.2024 | 77,52 | 77,54 | 77,22 | 77,22 | 2,28% | - |
| 12.02.2024 | 75,34 | 75,52 | 75,34 | 75,50 | 3,59% | - |
| 09.02.2024 | 72,92 | 72,98 | 72,88 | 72,88 | 1,87% | - |
| 08.02.2024 | 71,72 | 71,72 | 71,54 | 71,54 | -4,61% | - |
| 07.02.2024 | 72,04 | 75,00 | 72,04 | 75,00 | 4,95% | 20,00 |
| 06.02.2024 | 71,30 | 71,46 | 71,28 | 71,46 | 0,90% | - |
| 05.02.2024 | 70,80 | 70,88 | 70,76 | 70,82 | -0,17% | - |
| 02.02.2024 | 70,74 | 70,94 | 70,70 | 70,94 | 1,46% | - |
| 01.02.2024 | 70,20 | 70,24 | 69,92 | 69,92 | -2,35% | - |
| 31.01.2024 | 72,00 | 72,00 | 71,60 | 71,60 | -0,44% | - |
| 30.01.2024 | 71,92 | 71,92 | 71,92 | 71,92 | 1,64% | - |
| 29.01.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,67% | - |
| 26.01.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 0,88% | - |
| 25.01.2024 | 70,62 | 70,62 | 70,62 | 70,62 | 0,83% | - |
| 24.01.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 0,49% | - |
| 23.01.2024 | 69,70 | 69,70 | 69,70 | 69,70 | 2,53% | - |
| 22.01.2024 | 67,98 | 67,98 | 67,98 | 67,98 | 1,07% | - |
| 19.01.2024 | 67,26 | 67,26 | 67,26 | 67,26 | -0,15% | - |
| 18.01.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 1,69% | - |
| 17.01.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 1,13% | - |
| 16.01.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,43% | - |
| 15.01.2024 | 65,22 | 65,22 | 65,22 | 65,22 | 0,25% | - |
| 12.01.2024 | 65,06 | 65,06 | 65,06 | 65,06 | -0,37% | - |
| 11.01.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 5,97% | - |
| 10.01.2024 | 61,62 | 61,62 | 61,62 | 61,62 | -0,45% | - |
| 09.01.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -0,96% | - |
| 08.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -2,04% | - |
| 05.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,79% | - |
| 04.01.2024 | 62,68 | 62,68 | 62,68 | 62,68 | -4,86% | - |
| 03.01.2024 | 65,88 | 65,88 | 65,88 | 65,88 | -1,35% | - |
| 02.01.2024 | 67,40 | 67,40 | 66,78 | 66,78 | -2,25% | 14,00 |
| 29.12.2023 | 68,32 | 68,32 | 68,32 | 68,32 | -0,55% | - |
| 28.12.2023 | 68,70 | 68,70 | 68,70 | 68,70 | -1,63% | - |
| 27.12.2023 | 69,84 | 69,84 | 69,84 | 69,84 | 0,26% | - |
| 22.12.2023 | 69,66 | 69,66 | 69,66 | 69,66 | 2,05% | - |
| 21.12.2023 | 68,26 | 68,26 | 68,26 | 68,26 | -1,30% | - |
| 20.12.2023 | 69,16 | 69,16 | 69,16 | 69,16 | 4,44% | - |
| 19.12.2023 | 66,22 | 66,22 | 66,22 | 66,22 | 0,95% | - |
| 18.12.2023 | 65,60 | 65,60 | 65,60 | 65,60 | 0,18% | - |
| 15.12.2023 | 65,48 | 65,48 | 65,48 | 65,48 | -2,99% | - |
| 14.12.2023 | 67,50 | 67,50 | 67,50 | 67,50 | 0,42% | - |
| 13.12.2023 | 67,22 | 67,22 | 67,22 | 67,22 | 2,94% | - |
| 12.12.2023 | 65,30 | 65,30 | 65,30 | 65,30 | 0,52% | - |
| 11.12.2023 | 64,96 | 64,96 | 64,96 | 64,96 | -0,70% | - |
| 08.12.2023 | 65,42 | 65,42 | 65,42 | 65,42 | -0,34% | - |
| 07.12.2023 | 65,64 | 65,64 | 65,64 | 65,64 | -2,44% | - |