Deutsche Märkte geschlossen

Goosehead Insurance Inc. Reg. S (2OX.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,78-1,14 (-2,84%)
Börsenschluss: 03:48PM CEST
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202236,2737,2235,8736,3136,31-
29. Sept. 202237,5037,5036,4036,5536,55-
28. Sept. 202237,2437,7737,2437,7737,77-
27. Sept. 202237,6537,7837,3537,3537,35-
26. Sept. 202237,6038,1237,4937,4937,49-
23. Sept. 202237,4537,8937,2137,8937,89-
22. Sept. 202239,4639,4639,4639,4639,46-
21. Sept. 202238,7940,3038,7940,3040,30-
20. Sept. 202240,8040,8040,8040,8040,80-
19. Sept. 202240,1240,1240,1240,1240,12-
16. Sept. 202242,0242,0242,0242,0242,02-
15. Sept. 202238,1638,1638,1638,1638,16-
14. Sept. 202239,7040,5539,1339,1339,135
13. Sept. 202241,4342,2041,4241,4241,4250
12. Sept. 202253,2653,2653,0053,0053,00-
09. Sept. 202251,9852,4651,9852,4652,46-
08. Sept. 202250,6052,1050,4252,1052,10-
07. Sept. 202248,2348,3548,2348,3548,35-
06. Sept. 202248,7449,0548,7449,0549,05-
05. Sept. 202248,6748,8248,5948,6948,69-
02. Sept. 202249,2049,2049,2049,2049,20-
01. Sept. 202251,2251,2249,8049,8049,8020
31. Aug. 202250,3450,3450,3450,3450,34-
30. Aug. 202251,4251,4250,2850,2850,28-
29. Aug. 202254,7054,7054,7054,7054,70-
26. Aug. 202262,2662,2662,2662,2662,26-
25. Aug. 202260,1860,1860,1860,1860,18-
24. Aug. 202260,0060,0060,0060,0060,00-
23. Aug. 202259,0259,0259,0259,0259,02-
22. Aug. 202260,5860,5860,5860,5860,58-
19. Aug. 202267,0667,0667,0667,0667,06-
18. Aug. 202264,6664,6664,6664,6664,66-
17. Aug. 202268,9868,9865,8265,8265,82320
16. Aug. 202268,1268,1268,1268,1268,12-
15. Aug. 202265,5065,5065,5065,5065,50-
12. Aug. 202263,0865,5463,0865,5465,54-
11. Aug. 202259,8459,8459,8459,8459,84-
10. Aug. 202255,5655,5655,5655,5655,56-
09. Aug. 202256,8656,8656,0056,0056,0010
08. Aug. 202255,8255,8255,8255,8255,82-
05. Aug. 202258,8258,8258,8258,8258,82-
04. Aug. 202259,2059,2059,2059,2059,20-
03. Aug. 202258,2058,2058,2058,2058,20-
02. Aug. 202253,8653,8653,8653,8653,86-
01. Aug. 202254,3054,8254,2254,2254,2250
29. Juli 202258,9258,9258,9258,9258,92-
28. Juli 202251,3651,3651,3651,3651,36-
27. Juli 202249,5750,4049,5750,4050,40-
26. Juli 202252,0252,0252,0252,0252,02-
25. Juli 202252,4653,7052,4652,6652,66283
22. Juli 202254,0854,0854,0854,0854,08-
21. Juli 202253,1053,1053,1053,1053,10-
20. Juli 202252,0452,0452,0452,0452,04-
19. Juli 202249,5749,5749,5749,5749,57-
18. Juli 202249,7151,3249,6849,7249,7239
15. Juli 202250,9251,0650,0851,0651,06-
14. Juli 202253,4253,4253,4253,4253,42-
13. Juli 202251,2651,2651,2651,2651,26-
12. Juli 202250,0450,0450,0450,0450,04-
11. Juli 202250,1250,1250,1250,1250,12-
08. Juli 202250,1650,9050,1650,9050,90-
07. Juli 202247,6247,6247,6247,6247,62-
06. Juli 202248,5248,5248,3948,3948,39-
05. Juli 202244,9747,1444,9747,1447,14-
04. Juli 202244,8044,8044,8044,8044,8023
01. Juli 202242,8642,8642,8642,8642,86-
30. Juni 202244,5944,6043,2743,4343,4353
29. Juni 202244,8644,8644,8644,8644,86-
28. Juni 202246,5747,1646,5646,5646,56-
27. Juni 202247,1947,2046,4446,4446,44-
24. Juni 202243,8243,8243,8243,8243,82-
23. Juni 202241,6841,6841,6841,6841,68-
22. Juni 202239,3739,3739,2339,2339,2313
21. Juni 202239,5139,5139,5139,5139,51-
20. Juni 202238,7938,7938,7938,7938,79-
17. Juni 202237,5437,5437,5437,5437,54-
16. Juni 202241,0141,0137,3437,3437,34100
15. Juni 202243,2143,2143,2143,2143,21-
14. Juni 202245,2945,2945,2945,2945,29-
13. Juni 202244,3744,3744,3744,3744,37-
10. Juni 202249,5849,5849,5849,5849,58-
09. Juni 202249,3550,5849,3550,4250,42-
08. Juni 202246,1748,9246,1748,9248,92-
07. Juni 202246,6347,1546,6347,1547,15-
06. Juni 202246,3747,0146,3646,3646,36-
03. Juni 202246,6046,6046,6046,6046,60-
02. Juni 202245,0745,0745,0745,0745,07-
01. Juni 202248,0348,0348,0348,0348,03-
31. Mai 202250,8051,4050,8051,4051,4035
30. Mai 202251,5451,5451,5451,5451,54-
27. Mai 202247,7349,7647,7349,7649,76-
26. Mai 202245,1145,1145,1145,1145,11-
25. Mai 202245,1145,6645,1145,6445,6434
24. Mai 202245,0845,0845,0845,0845,08-
23. Mai 202246,2546,2544,2644,2644,26-
20. Mai 202248,0248,9944,9444,9444,94140
19. Mai 202246,4346,4346,4346,4346,43-
18. Mai 202248,4748,4748,2948,2948,29-
17. Mai 202246,2147,8846,2147,8847,8840
16. Mai 202248,1348,1348,1348,1348,13-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...