55,500€
-0,39%
Echtzeit-Aktienkurs Goosehead Insurance
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 55,77 | 58,69 | 55,75 | 58,47 | 4,84% | - |
| 15.05.2024 | 56,26 | 56,93 | 55,57 | 55,77 | -0,89% | - |
| 14.05.2024 | 55,95 | 57,63 | 55,77 | 56,27 | 0,54% | - |
| 13.05.2024 | 56,43 | 57,41 | 55,86 | 55,97 | -0,76% | - |
| 10.05.2024 | 57,20 | 57,45 | 56,04 | 56,40 | -1,05% | - |
| 09.05.2024 | 54,87 | 57,09 | 54,34 | 57,00 | 3,77% | - |
| 08.05.2024 | 56,81 | 56,96 | 54,82 | 54,93 | -3,14% | 10,00 |
| 07.05.2024 | 56,05 | 57,87 | 55,99 | 56,71 | 1,30% | - |
| 06.05.2024 | 54,54 | 56,81 | 53,64 | 55,98 | 2,83% | - |
| 03.05.2024 | 55,33 | 56,02 | 54,13 | 54,44 | -1,13% | - |
| 02.05.2024 | 55,56 | 56,24 | 54,76 | 55,06 | 3,36% | - |
| 30.04.2024 | 53,08 | 54,06 | 52,36 | 53,27 | 0,49% | - |
| 29.04.2024 | 51,90 | 54,10 | 51,81 | 53,01 | 2,18% | - |
| 26.04.2024 | 49,66 | 52,01 | 49,29 | 51,88 | 4,57% | - |
| 25.04.2024 | 55,91 | 55,91 | 46,29 | 49,62 | -11,92% | - |
| 24.04.2024 | 56,19 | 56,75 | 55,76 | 56,33 | 0,39% | - |
| 23.04.2024 | 55,35 | 56,31 | 55,21 | 56,11 | 1,35% | - |
| 22.04.2024 | 54,36 | 55,50 | 53,74 | 55,36 | 2,05% | 144,00 |
| 19.04.2024 | 52,96 | 55,03 | 52,38 | 54,25 | 1,78% | - |
| 18.04.2024 | 52,78 | 55,94 | 52,51 | 53,30 | 0,59% | - |
| 17.04.2024 | 53,22 | 54,73 | 52,40 | 52,99 | -0,36% | - |
| 16.04.2024 | 53,50 | 55,59 | 52,85 | 53,18 | -0,73% | - |
| 15.04.2024 | 54,71 | 55,58 | 53,18 | 53,57 | -1,76% | - |
| 12.04.2024 | 55,25 | 55,72 | 53,98 | 54,53 | -1,00% | - |
| 11.04.2024 | 54,78 | 55,46 | 53,30 | 55,08 | 0,62% | - |
| 10.04.2024 | 55,58 | 56,01 | 51,81 | 54,74 | -2,02% | - |
| 09.04.2024 | 55,27 | 56,22 | 54,79 | 55,87 | 1,03% | - |
| 08.04.2024 | 54,90 | 56,29 | 54,70 | 55,30 | 0,58% | - |
| 05.04.2024 | 55,60 | 57,08 | 54,74 | 54,98 | -1,35% | - |
| 04.04.2024 | 58,08 | 58,29 | 55,31 | 55,73 | -3,81% | 45,00 |
| 03.04.2024 | 61,42 | 62,03 | 57,86 | 57,94 | -5,87% | - |
| 02.04.2024 | 64,15 | 64,22 | 60,70 | 61,55 | -4,28% | - |
| 28.03.2024 | 59,90 | 64,44 | 59,25 | 64,30 | 10,29% | - |
| 27.03.2024 | 58,35 | 60,09 | 57,68 | 58,30 | 0,52% | 60,00 |
| 26.03.2024 | 64,67 | 66,11 | 57,81 | 58,00 | -10,71% | 27,00 |
| 25.03.2024 | 65,35 | 71,42 | 63,84 | 64,96 | -0,70% | 8,00 |
| 22.03.2024 | 67,00 | 71,30 | 64,86 | 65,42 | -2,62% | 16,00 |
| 21.03.2024 | 70,05 | 70,46 | 65,93 | 67,18 | 1,79% | 100,00 |
| 20.03.2024 | 69,01 | 70,13 | 63,29 | 66,00 | -1,02% | 60,00 |
| 19.03.2024 | 69,21 | 70,14 | 66,67 | 66,68 | 0,06% | - |
| 18.03.2024 | 69,07 | 69,43 | 66,64 | 66,64 | -0,72% | - |
| 15.03.2024 | 67,72 | 69,23 | 65,17 | 67,12 | -3,73% | 8,00 |
| 14.03.2024 | 69,35 | 72,95 | 67,65 | 69,72 | 0,36% | 12,00 |
| 13.03.2024 | 69,46 | 73,73 | 68,69 | 69,47 | -0,46% | - |
| 12.03.2024 | 69,41 | 72,41 | 68,20 | 69,79 | 0,65% | 60,00 |
| 11.03.2024 | 72,39 | 72,65 | 69,10 | 69,34 | -4,42% | 14,00 |
| 08.03.2024 | 74,06 | 75,29 | 72,53 | 72,55 | -2,10% | - |
| 07.03.2024 | 73,38 | 74,18 | 72,00 | 74,11 | 0,72% | - |
| 06.03.2024 | 70,54 | 73,87 | 70,41 | 73,58 | 4,35% | - |
| 05.03.2024 | 67,98 | 70,69 | 67,46 | 70,51 | 3,49% | - |
| 04.03.2024 | 68,31 | 69,49 | 67,28 | 68,13 | -1,22% | - |
| 01.03.2024 | 70,10 | 70,14 | 65,38 | 68,97 | -1,50% | - |
| 29.02.2024 | 70,10 | 71,84 | 68,58 | 70,02 | -0,17% | 10,00 |
| 28.02.2024 | 68,79 | 70,14 | 67,89 | 70,14 | 2,35% | 8,00 |
| 27.02.2024 | 68,82 | 69,26 | 66,49 | 68,53 | -0,35% | 142,00 |
| 26.02.2024 | 69,57 | 70,66 | 66,98 | 68,77 | -1,49% | 529,00 |
| 23.02.2024 | 66,26 | 70,37 | 64,50 | 69,81 | 5,36% | 470,00 |
| 22.02.2024 | 80,37 | 81,14 | 56,75 | 66,26 | -17,82% | 156,00 |
| 21.02.2024 | 81,44 | 82,42 | 77,13 | 80,63 | -1,06% | - |
| 20.02.2024 | 84,79 | 84,85 | 81,45 | 81,49 | -4,08% | - |
| 19.02.2024 | 85,13 | 85,21 | 84,61 | 84,96 | -0,36% | - |
| 16.02.2024 | 84,73 | 85,42 | 82,97 | 85,27 | 0,64% | 4,00 |
| 15.02.2024 | 83,88 | 86,12 | 83,37 | 84,73 | 1,36% | - |
| 14.02.2024 | 78,36 | 83,77 | 78,36 | 83,59 | 6,52% | - |
| 13.02.2024 | 79,00 | 79,84 | 77,26 | 78,47 | -0,58% | 150,00 |
| 12.02.2024 | 76,67 | 79,45 | 76,67 | 78,93 | 2,69% | - |
| 09.02.2024 | 74,30 | 77,16 | 74,03 | 76,86 | 3,39% | - |
| 08.02.2024 | 73,09 | 74,81 | 72,66 | 74,34 | 1,70% | - |
| 07.02.2024 | 73,56 | 74,47 | 72,70 | 73,10 | -0,68% | 40,00 |
| 06.02.2024 | 72,64 | 73,94 | 72,29 | 73,60 | 1,20% | - |
| 05.02.2024 | 72,01 | 74,65 | 71,36 | 72,73 | 1,10% | 3,00 |
| 02.02.2024 | 72,15 | 73,28 | 71,09 | 71,94 | -0,33% | - |
| 01.02.2024 | 71,66 | 72,81 | 70,33 | 72,18 | 0,98% | - |
| 31.01.2024 | 73,33 | 73,85 | 71,37 | 71,48 | -2,35% | - |
| 30.01.2024 | 73,24 | 73,24 | 71,23 | 73,20 | 0,00% | - |
| 29.01.2024 | 72,01 | 73,61 | 71,99 | 73,20 | 1,57% | - |
| 26.01.2024 | 72,32 | 72,97 | 71,45 | 72,07 | -0,66% | - |
| 25.01.2024 | 72,17 | 73,76 | 71,53 | 72,55 | 0,83% | - |
| 24.01.2024 | 71,54 | 72,97 | 70,09 | 71,95 | 0,53% | - |
| 23.01.2024 | 70,95 | 72,29 | 70,55 | 71,57 | 0,53% | - |
| 22.01.2024 | 69,26 | 71,26 | 67,97 | 71,19 | 2,89% | - |
| 19.01.2024 | 68,49 | 69,89 | 67,97 | 69,19 | 0,86% | - |
| 18.01.2024 | 68,50 | 69,71 | 66,83 | 68,60 | -0,13% | 50,00 |
| 17.01.2024 | 67,33 | 68,70 | 66,83 | 68,69 | 1,72% | - |
| 16.01.2024 | 66,49 | 67,53 | 65,40 | 67,53 | 1,58% | - |
| 15.01.2024 | 66,57 | 66,57 | 66,33 | 66,48 | -0,12% | - |
| 12.01.2024 | 66,30 | 67,67 | 66,00 | 66,56 | 0,26% | - |
| 11.01.2024 | 66,64 | 67,33 | 65,48 | 66,39 | -0,33% | - |
| 10.01.2024 | 62,76 | 66,62 | 62,62 | 66,61 | 6,12% | 30,00 |
| 09.01.2024 | 62,93 | 63,96 | 61,54 | 62,77 | -7,76% | - |
| 08.01.2024 | 63,39 | 68,05 | 63,29 | 68,05 | 6,80% | - |
| 05.01.2024 | 64,94 | 65,07 | 63,31 | 63,72 | -1,79% | - |
| 04.01.2024 | 64,03 | 68,46 | 63,73 | 64,88 | 1,26% | - |
| 03.01.2024 | 67,10 | 67,26 | 63,99 | 64,07 | -4,70% | - |
| 02.01.2024 | 68,89 | 70,46 | 66,55 | 67,23 | -3,60% | - |
| 29.12.2023 | 69,36 | 69,84 | 69,36 | 69,74 | 0,06% | - |
| 28.12.2023 | 69,99 | 71,78 | 69,47 | 69,70 | -0,54% | - |
| 27.12.2023 | 71,25 | 71,43 | 70,08 | 70,08 | -1,68% | - |
| 22.12.2023 | 70,82 | 71,72 | 70,24 | 71,28 | 0,31% | 24,00 |
| 21.12.2023 | 70,05 | 71,19 | 69,14 | 71,06 | 1,92% | - |