55,890€
0,05%
Echtzeit-Aktienkurs Goosehead Insurance Inc.
Bid:
Ask:
Aktienkurse zur Goosehead Insurance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 56,21 | 56,93 | 56,19 | 56,62 | 1,36% | - |
| 14.05.2024 | 55,68 | 55,86 | 55,68 | 55,86 | -1,55% | - |
| 13.05.2024 | 56,18 | 56,74 | 56,18 | 56,74 | -0,32% | - |
| 10.05.2024 | 56,92 | 56,92 | 56,92 | 56,92 | 4,25% | - |
| 09.05.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,55% | - |
| 08.05.2024 | 56,54 | 56,96 | 54,90 | 54,90 | -1,58% | 5,00 |
| 07.05.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 2,76% | - |
| 06.05.2024 | 54,28 | 54,28 | 54,28 | 54,28 | -1,45% | - |
| 03.05.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,33% | - |
| 02.05.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 4,22% | - |
| 30.04.2024 | 52,82 | 53,16 | 52,72 | 53,02 | -0,45% | - |
| 29.04.2024 | 51,64 | 53,54 | 51,64 | 53,26 | 7,79% | - |
| 26.04.2024 | 49,41 | 49,41 | 49,41 | 49,41 | -11,20% | - |
| 25.04.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,00% | - |
| 24.04.2024 | 55,92 | 56,04 | 55,64 | 55,64 | 0,00% | - |
| 23.04.2024 | 55,08 | 55,64 | 55,08 | 55,64 | 2,77% | - |
| 22.04.2024 | 54,12 | 54,14 | 54,12 | 54,14 | 0,97% | 144,00 |
| 19.04.2024 | 52,76 | 53,62 | 52,76 | 53,62 | 0,87% | - |
| 18.04.2024 | 52,78 | 53,16 | 52,58 | 53,16 | 0,53% | - |
| 17.04.2024 | 52,90 | 52,90 | 52,88 | 52,88 | 0,34% | - |
| 16.04.2024 | 53,24 | 53,46 | 52,70 | 52,70 | -1,01% | - |
| 15.04.2024 | 54,38 | 54,38 | 53,24 | 53,24 | -3,16% | - |
| 12.04.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 0,26% | - |
| 11.04.2024 | 54,52 | 54,84 | 54,52 | 54,84 | -1,33% | - |
| 10.04.2024 | 55,58 | 55,58 | 55,58 | 55,58 | 1,05% | - |
| 09.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,73% | - |
| 08.04.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | - |
| 05.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -3,07% | - |
| 04.04.2024 | 57,82 | 57,82 | 57,36 | 57,36 | -6,21% | 45,00 |
| 03.04.2024 | 61,16 | 61,16 | 61,16 | 61,16 | -4,20% | - |
| 02.04.2024 | 63,84 | 63,84 | 63,84 | 63,84 | 7,62% | - |
| 28.03.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 2,81% | - |
| 27.03.2024 | 57,90 | 57,90 | 57,70 | 57,70 | -7,74% | 60,00 |
| 26.03.2024 | 64,20 | 64,20 | 62,54 | 62,54 | -5,21% | 27,00 |
| 25.03.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,70% | 8,00 |
| 22.03.2024 | 66,44 | 66,44 | 65,48 | 65,52 | -1,56% | 8,00 |
| 21.03.2024 | 69,62 | 69,62 | 66,56 | 66,56 | -2,80% | 20,00 |
| 20.03.2024 | 68,40 | 68,48 | 68,40 | 68,48 | -0,81% | 60,00 |
| 19.03.2024 | 68,56 | 69,64 | 68,56 | 69,04 | 0,35% | - |
| 18.03.2024 | 68,42 | 68,96 | 68,42 | 68,80 | 2,11% | - |
| 15.03.2024 | 67,40 | 67,40 | 67,38 | 67,38 | -1,92% | 8,00 |
| 14.03.2024 | 68,72 | 68,72 | 68,70 | 68,70 | -0,17% | 12,00 |
| 13.03.2024 | 68,84 | 68,84 | 68,82 | 68,82 | -1,04% | - |
| 12.03.2024 | 68,88 | 69,78 | 68,70 | 69,54 | -4,29% | 15,00 |
| 11.03.2024 | 71,98 | 72,66 | 71,98 | 72,66 | 0,19% | 14,00 |
| 08.03.2024 | 73,70 | 74,42 | 72,52 | 72,52 | -1,55% | - |
| 07.03.2024 | 73,02 | 73,66 | 73,02 | 73,66 | 1,40% | - |
| 06.03.2024 | 70,18 | 72,64 | 70,18 | 72,64 | 4,94% | - |
| 05.03.2024 | 67,64 | 69,36 | 67,64 | 69,22 | 1,53% | - |
| 04.03.2024 | 68,18 | 68,18 | 68,04 | 68,18 | -2,29% | - |
| 01.03.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -0,74% | - |
| 29.02.2024 | 69,78 | 70,30 | 69,78 | 70,30 | 1,68% | 10,00 |
| 28.02.2024 | 68,64 | 69,14 | 67,32 | 69,14 | 3,29% | 8,00 |
| 27.02.2024 | 68,48 | 69,44 | 66,94 | 66,94 | -0,68% | 142,00 |
| 26.02.2024 | 69,38 | 69,98 | 67,40 | 67,40 | -3,58% | 529,00 |
| 23.02.2024 | 65,92 | 69,90 | 65,92 | 69,90 | 11,16% | 470,00 |
| 22.02.2024 | 71,00 | 71,00 | 58,26 | 62,88 | -22,41% | 156,00 |
| 21.02.2024 | 81,04 | 81,04 | 81,04 | 81,04 | -1,41% | - |
| 20.02.2024 | 84,38 | 84,38 | 81,54 | 82,20 | -2,44% | - |
| 19.02.2024 | 84,26 | 84,26 | 84,26 | 84,26 | -0,31% | - |
| 16.02.2024 | 84,30 | 85,76 | 84,30 | 84,52 | 1,20% | 2,00 |
| 15.02.2024 | 83,52 | 83,52 | 83,52 | 83,52 | 7,02% | - |
| 14.02.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -1,34% | - |
| 13.02.2024 | 78,62 | 79,10 | 78,62 | 79,10 | 3,48% | 150,00 |
| 12.02.2024 | 76,44 | 76,44 | 76,44 | 76,44 | 2,74% | - |
| 09.02.2024 | 73,94 | 74,40 | 73,94 | 74,40 | 0,84% | - |
| 08.02.2024 | 72,72 | 73,98 | 72,72 | 73,78 | 0,85% | - |
| 07.02.2024 | 73,14 | 73,44 | 73,14 | 73,16 | 1,19% | 20,00 |
| 06.02.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,71% | - |
| 05.02.2024 | 71,68 | 72,82 | 71,68 | 72,82 | 1,85% | 3,00 |
| 02.02.2024 | 71,80 | 71,80 | 71,50 | 71,50 | 0,17% | - |
| 01.02.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -2,22% | - |
| 31.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,19% | - |
| 30.01.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 1,48% | - |
| 29.01.2024 | 71,68 | 71,80 | 71,68 | 71,80 | -0,22% | - |
| 26.01.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,19% | - |
| 25.01.2024 | 71,82 | 71,82 | 71,82 | 71,82 | 0,64% | - |
| 24.01.2024 | 71,18 | 71,36 | 71,18 | 71,36 | 0,37% | - |
| 23.01.2024 | 70,62 | 71,10 | 70,62 | 71,10 | 1,89% | - |
| 22.01.2024 | 68,92 | 69,78 | 68,92 | 69,78 | 3,75% | - |
| 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 | -2,66% | - |
| 12.01.2024 | 65,94 | 67,00 | 65,94 | 67,00 | 1,03% | - |
| 11.01.2024 | 66,32 | 66,32 | 66,32 | 66,32 | 6,11% | - |
| 10.01.2024 | 62,44 | 62,50 | 62,44 | 62,50 | 0,42% | 30,00 |
| 09.01.2024 | 62,66 | 62,66 | 62,24 | 62,24 | -1,33% | - |
| 08.01.2024 | 63,08 | 63,08 | 63,08 | 63,08 | -2,38% | - |
| 05.01.2024 | 64,62 | 64,62 | 64,62 | 64,62 | 0,59% | - |
| 04.01.2024 | 63,72 | 64,62 | 63,72 | 64,24 | -0,09% | - |
| 03.01.2024 | 66,76 | 66,76 | 64,30 | 64,30 | -6,05% | - |
| 02.01.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -1,18% | - |
| 29.12.2023 | 69,36 | 69,36 | 69,26 | 69,26 | -0,49% | - |
| 28.12.2023 | 69,66 | 69,66 | 69,60 | 69,60 | -0,94% | - |
| 27.12.2023 | 70,86 | 70,86 | 70,26 | 70,26 | -0,45% | - |
| 22.12.2023 | 70,48 | 70,58 | 70,48 | 70,58 | 0,80% | 24,00 |
| 21.12.2023 | 70,02 | 70,02 | 70,02 | 70,02 | -0,28% | - |
| 20.12.2023 | 70,22 | 70,22 | 70,22 | 70,22 | 4,46% | - |