62,062$
2,85%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 60,48 | 62,15 | 60,42 | 62,04 | 2,82% | - |
| 06.05.2024 | 58,44 | 61,39 | 58,39 | 60,34 | 2,92% | 443.523,00 |
| 03.05.2024 | 59,29 | 59,65 | 58,34 | 58,63 | -0,78% | 418.339,00 |
| 02.05.2024 | 60,00 | 60,18 | 58,69 | 59,09 | -0,87% | 272.413,00 |
| 01.05.2024 | 58,13 | 60,64 | 57,82 | 59,61 | 4,74% | 674.218,00 |
| 30.04.2024 | 56,27 | 57,76 | 55,69 | 56,91 | 0,11% | 448.492,00 |
| 29.04.2024 | 58,14 | 58,14 | 55,36 | 56,85 | 2,43% | 550.088,00 |
| 26.04.2024 | 53,00 | 55,72 | 52,80 | 55,50 | 4,40% | 788.743,00 |
| 25.04.2024 | 55,24 | 55,79 | 50,47 | 53,16 | -11,69% | 1.371.698,00 |
| 24.04.2024 | 60,00 | 60,58 | 59,63 | 60,20 | 0,27% | 397.839,00 |
| 23.04.2024 | 59,21 | 60,31 | 59,17 | 60,04 | 1,80% | 247.748,00 |
| 22.04.2024 | 57,47 | 59,18 | 57,32 | 58,98 | 2,02% | 192.745,00 |
| 19.04.2024 | 56,48 | 58,39 | 56,20 | 57,81 | 1,89% | 294.113,00 |
| 18.04.2024 | 56,63 | 57,34 | 55,97 | 56,74 | 0,42% | 392.285,00 |
| 17.04.2024 | 57,19 | 58,31 | 55,85 | 56,50 | 0,00% | 386.968,00 |
| 16.04.2024 | 56,89 | 57,40 | 56,08 | 56,50 | -0,75% | 232.592,00 |
| 15.04.2024 | 58,09 | 58,15 | 56,25 | 56,93 | -1,99% | 300.322,00 |
| 12.04.2024 | 58,68 | 59,35 | 57,41 | 58,08 | -1,74% | 258.249,00 |
| 11.04.2024 | 58,89 | 59,69 | 57,75 | 59,11 | 0,42% | 272.651,00 |
| 10.04.2024 | 58,77 | 59,39 | 55,54 | 58,86 | -2,89% | 546.130,00 |
| 09.04.2024 | 60,33 | 61,07 | 59,36 | 60,61 | 0,97% | 220.829,00 |
| 08.04.2024 | 60,08 | 61,05 | 59,60 | 60,03 | 0,84% | 249.981,00 |
| 05.04.2024 | 60,49 | 61,55 | 59,30 | 59,53 | -1,36% | 324.843,00 |
| 04.04.2024 | 63,16 | 63,49 | 59,91 | 60,35 | -3,82% | 401.008,00 |
| 03.04.2024 | 65,76 | 66,79 | 62,64 | 62,75 | -5,21% | 394.748,00 |
| 02.04.2024 | 67,99 | 67,99 | 65,44 | 66,20 | -3,88% | 319.966,00 |
| 01.04.2024 | 66,93 | 69,10 | 65,97 | 68,87 | 3,38% | 231.487,00 |
| 28.03.2024 | 63,76 | 69,50 | 63,76 | 66,62 | 2,51% | 578.309,00 |
| 27.03.2024 | 63,51 | 65,05 | 62,34 | 64,99 | 3,26% | 664.531,00 |
| 26.03.2024 | 69,65 | 69,65 | 62,77 | 62,94 | -9,89% | 733.597,00 |
| 25.03.2024 | 71,29 | 71,29 | 69,13 | 69,85 | -1,26% | 258.101,00 |
| 22.03.2024 | 72,75 | 72,99 | 70,00 | 70,74 | -2,43% | 235.103,00 |
| 21.03.2024 | 75,87 | 75,87 | 71,58 | 72,50 | -4,68% | 444.531,00 |
| 20.03.2024 | 74,84 | 76,62 | 73,80 | 76,06 | 1,24% | 140.659,00 |
| 19.03.2024 | 75,11 | 76,19 | 74,59 | 75,13 | -0,11% | 152.744,00 |
| 18.03.2024 | 74,58 | 75,52 | 74,09 | 75,21 | 0,31% | 160.901,00 |
| 15.03.2024 | 73,22 | 75,42 | 72,98 | 74,98 | 1,61% | 377.170,00 |
| 14.03.2024 | 75,33 | 76,46 | 73,65 | 73,79 | -2,59% | 165.357,00 |
| 13.03.2024 | 75,60 | 76,51 | 74,88 | 75,75 | -0,21% | 111.189,00 |
| 12.03.2024 | 75,62 | 77,04 | 75,49 | 75,91 | 0,40% | 159.754,00 |
| 11.03.2024 | 78,81 | 79,30 | 75,52 | 75,61 | -4,64% | 173.652,00 |
| 08.03.2024 | 81,73 | 82,15 | 79,29 | 79,29 | -2,23% | 153.824,00 |
| 07.03.2024 | 80,50 | 81,31 | 77,57 | 81,10 | 1,21% | 148.313,00 |
| 06.03.2024 | 77,52 | 80,52 | 77,31 | 80,13 | 4,62% | 257.597,00 |
| 05.03.2024 | 73,88 | 76,75 | 73,38 | 76,59 | 3,71% | 294.231,00 |
| 04.03.2024 | 73,39 | 74,58 | 73,00 | 73,85 | -1,34% | 400.413,00 |
| 01.03.2024 | 75,65 | 75,80 | 70,80 | 74,85 | -1,06% | 520.748,00 |
| 29.02.2024 | 76,83 | 77,75 | 74,13 | 75,65 | -0,47% | 458.079,00 |
| 28.02.2024 | 75,10 | 76,10 | 74,24 | 76,01 | 2,26% | 344.509,00 |
| 27.02.2024 | 74,71 | 74,86 | 72,01 | 74,33 | -0,52% | 385.810,00 |
| 26.02.2024 | 74,92 | 77,00 | 72,61 | 74,72 | -1,09% | 408.806,00 |
| 23.02.2024 | 71,48 | 76,25 | 69,82 | 75,54 | 5,40% | 727.006,00 |
| 22.02.2024 | 60,57 | 74,50 | 60,00 | 71,67 | -17,91% | 1.326.378,00 |
| 21.02.2024 | 87,96 | 88,91 | 86,31 | 87,31 | -0,89% | 240.602,00 |
| 20.02.2024 | 90,88 | 91,16 | 88,09 | 88,09 | -4,03% | 235.447,00 |
| 16.02.2024 | 90,88 | 92,08 | 90,18 | 91,79 | 0,59% | 212.173,00 |
| 15.02.2024 | 90,16 | 92,76 | 89,81 | 91,25 | 1,71% | 262.960,00 |
| 14.02.2024 | 85,31 | 89,83 | 84,51 | 89,72 | 6,75% | 206.611,00 |
| 13.02.2024 | 84,05 | 85,75 | 82,50 | 84,05 | -1,22% | 222.930,00 |
| 12.02.2024 | 83,13 | 85,62 | 83,03 | 85,09 | 2,59% | 211.232,00 |
| 09.02.2024 | 80,36 | 83,23 | 79,52 | 82,94 | 3,53% | 212.794,00 |
| 08.02.2024 | 78,74 | 80,69 | 78,07 | 80,11 | 1,70% | 160.731,00 |
| 07.02.2024 | 79,76 | 79,76 | 78,22 | 78,77 | -0,42% | 168.191,00 |
| 06.02.2024 | 78,09 | 79,54 | 77,63 | 79,10 | 1,24% | 131.069,00 |
| 05.02.2024 | 79,11 | 80,27 | 78,00 | 78,13 | 0,46% | 370.037,00 |
| 02.02.2024 | 77,46 | 79,15 | 77,15 | 77,77 | -0,89% | 97.033,00 |
| 01.02.2024 | 77,20 | 78,95 | 75,88 | 78,47 | 1,47% | 198.601,00 |
| 31.01.2024 | 79,27 | 80,51 | 77,06 | 77,33 | -2,53% | 286.294,00 |
| 30.01.2024 | 79,35 | 79,43 | 78,03 | 79,34 | 0,00% | 139.262,00 |
| 29.01.2024 | 77,90 | 79,61 | 77,90 | 79,34 | 1,52% | 139.365,00 |
| 26.01.2024 | 79,26 | 79,74 | 77,64 | 78,15 | -0,69% | 121.389,00 |
| 25.01.2024 | 78,80 | 79,27 | 77,51 | 78,69 | 0,42% | 210.300,00 |
| 24.01.2024 | 78,60 | 79,49 | 76,55 | 78,36 | 0,93% | 254.919,00 |
| 23.01.2024 | 78,37 | 78,37 | 76,29 | 77,64 | 0,26% | 112.827,00 |
| 22.01.2024 | 76,27 | 77,53 | 75,85 | 77,44 | 2,61% | 211.205,00 |
| 19.01.2024 | 75,12 | 76,08 | 73,79 | 75,47 | 1,20% | 170.811,00 |
| 18.01.2024 | 75,39 | 75,91 | 73,02 | 74,58 | -0,19% | 145.253,00 |
| 17.01.2024 | 72,66 | 74,80 | 72,49 | 74,72 | 1,76% | 136.391,00 |
| 16.01.2024 | 72,16 | 73,50 | 71,65 | 73,43 | 0,80% | 130.555,00 |
| 12.01.2024 | 73,55 | 74,46 | 72,54 | 72,85 | 0,10% | 119.629,00 |
| 11.01.2024 | 72,99 | 73,75 | 71,69 | 72,78 | -0,37% | 249.380,00 |
| 10.01.2024 | 69,26 | 73,10 | 69,23 | 73,05 | 6,50% | 284.874,00 |
| 09.01.2024 | 68,17 | 69,86 | 67,09 | 68,59 | -0,54% | 193.819,00 |
| 08.01.2024 | 69,72 | 70,00 | 68,75 | 68,96 | -0,96% | 186.801,00 |
| 05.01.2024 | 70,33 | 71,15 | 69,34 | 69,63 | -2,04% | 165.692,00 |
| 04.01.2024 | 70,31 | 72,10 | 70,17 | 71,08 | 1,70% | 220.987,00 |
| 03.01.2024 | 73,06 | 73,17 | 69,85 | 69,89 | -5,09% | 207.360,00 |
| 02.01.2024 | 75,86 | 76,18 | 72,82 | 73,64 | -2,85% | 179.775,00 |
| 29.12.2023 | 76,90 | 77,08 | 75,28 | 75,80 | -1,71% | 149.567,00 |
| 28.12.2023 | 77,77 | 78,70 | 76,95 | 77,12 | -0,85% | 215.163,00 |
| 27.12.2023 | 78,52 | 79,14 | 77,77 | 77,78 | -1,04% | 201.748,00 |
| 26.12.2023 | 79,14 | 79,80 | 78,49 | 78,60 | 0,13% | 177.262,00 |
| 22.12.2023 | 78,73 | 79,16 | 77,29 | 78,50 | 0,47% | 166.089,00 |
| 21.12.2023 | 76,91 | 78,40 | 76,75 | 78,13 | 2,56% | 260.657,00 |
| 20.12.2023 | 76,61 | 77,38 | 75,36 | 76,18 | -1,42% | 263.676,00 |
| 19.12.2023 | 74,34 | 77,93 | 74,34 | 77,28 | 4,72% | 245.034,00 |
| 18.12.2023 | 73,33 | 75,01 | 72,44 | 73,80 | 1,11% | 151.238,00 |
| 15.12.2023 | 73,60 | 74,36 | 71,73 | 72,99 | -0,53% | 592.366,00 |
| 14.12.2023 | 75,61 | 76,01 | 72,34 | 73,38 | -2,11% | 242.739,00 |
| 13.12.2023 | 73,76 | 75,62 | 72,87 | 74,96 | 1,42% | 153.884,00 |