Deutsche Märkte schließen in 1 Stunde 22 Minute

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

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,78-1,14 (-2,84%)
Ab 02:48PM CET. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202332,8632,8632,8632,8632,86-
25. Jan. 202333,9233,9233,9233,9233,92-
24. Jan. 202334,9234,9234,9234,9234,92-
23. Jan. 202333,2933,2933,2933,2933,29-
20. Jan. 202334,4534,4533,5033,5033,50-
19. Jan. 202335,0935,0934,2934,4034,40-
18. Jan. 202334,7735,6934,7735,1135,11-
17. Jan. 202333,9734,5433,9734,5434,54-
16. Jan. 202333,9334,5633,9334,5434,5443
13. Jan. 202333,7634,5633,7634,4434,4453
12. Jan. 202334,0434,0434,0434,0434,04-
11. Jan. 202331,8631,8631,8631,8631,86-
10. Jan. 202329,4429,4429,4429,4429,44-
09. Jan. 202330,1030,1030,1030,1030,10-
06. Jan. 202330,7530,7530,7530,7530,75-
05. Jan. 202332,8332,8332,8332,8332,83-
04. Jan. 202333,1333,1333,1333,1333,13-
03. Jan. 202332,1332,1332,1332,1332,13-
02. Jan. 202331,9431,9431,9431,9431,94-
30. Dez. 202232,8832,8832,7332,7332,73-
29. Dez. 202231,9232,9031,9232,9032,90-
28. Dez. 202233,5533,5533,5533,5533,55-
27. Dez. 202235,7635,7635,7635,7635,76-
23. Dez. 202235,5335,5335,5335,5335,53-
22. Dez. 202237,0837,0837,0837,0837,08-
21. Dez. 202236,4636,4636,4636,4636,46-
20. Dez. 202236,2037,2436,2037,2437,2440
19. Dez. 202236,4936,4936,4936,4936,49-
16. Dez. 202236,3036,3035,5135,8135,81-
15. Dez. 202238,1938,2538,1238,2538,25-
14. Dez. 202238,0138,1038,0138,0738,0717
13. Dez. 202237,4337,4337,4337,4337,43-
12. Dez. 202237,9937,9937,4137,4137,41-
09. Dez. 202238,1838,1838,1838,1838,18-
08. Dez. 202237,9737,9737,9737,9737,97-
07. Dez. 202237,3237,3237,3237,3237,32-
06. Dez. 202237,9837,9837,9837,9837,98-
05. Dez. 202238,2838,2838,2838,2838,28-
02. Dez. 202237,9938,7137,9938,7138,71-
01. Dez. 202238,7139,2038,7139,2039,2017
30. Nov. 202237,3037,3937,3037,3937,3950
29. Nov. 202238,1838,1838,1838,1838,18-
28. Nov. 202237,7537,7537,7537,7537,75-
25. Nov. 202238,2238,2238,0438,2238,22-
24. Nov. 202238,0938,3038,0938,3038,30-
23. Nov. 202237,7339,1637,7337,9837,98-
22. Nov. 202237,4937,6837,4937,6837,68-
21. Nov. 202238,2138,2137,1837,1837,18-
18. Nov. 202237,7637,7637,7637,7637,76-
17. Nov. 202238,1038,1038,1038,1038,10-
16. Nov. 202238,8538,8538,8538,8538,85-
15. Nov. 202237,4737,4737,4737,4737,47-
14. Nov. 202239,5539,5539,5539,5539,55-
11. Nov. 202240,4040,4040,4040,4040,40-
10. Nov. 202234,5334,5334,5334,5334,53-
09. Nov. 202236,9436,9436,9436,9436,94-
08. Nov. 202235,6835,6835,6835,6835,68-
07. Nov. 202236,4636,6436,4636,6436,64-
04. Nov. 202240,0140,0140,0140,0140,01-
03. Nov. 202239,2339,2339,2339,2339,23-
02. Nov. 202240,7540,7540,7540,7540,75-
01. Nov. 202241,9141,9141,3041,3041,30-
31. Okt. 202239,5339,5339,5339,5339,53-
28. Okt. 202239,4239,4239,4239,4239,42-
27. Okt. 202234,8434,8434,8434,8434,84-
26. Okt. 202234,2734,2734,2734,2734,27-
25. Okt. 202233,5533,5533,5533,5533,55-
24. Okt. 202233,1733,1733,1733,1733,17-
21. Okt. 202232,6732,6732,6732,6732,67-
20. Okt. 202235,1335,1335,1335,1335,13-
19. Okt. 202233,3833,3833,3833,3833,38-
18. Okt. 202231,6231,6231,6231,6231,62-
17. Okt. 202230,3330,3330,3330,3330,33-
14. Okt. 202232,3332,3332,3332,3332,33-
13. Okt. 202232,1532,1532,1532,1532,15-
12. Okt. 202232,0832,0831,5431,6131,61-
11. Okt. 202233,4833,4833,4833,4833,48-
10. Okt. 202233,2933,9633,2933,9233,92-
07. Okt. 202235,5535,5535,5535,5535,55-
06. Okt. 202237,2837,2837,2837,2837,28-
05. Okt. 202237,6637,6637,6637,6637,66-
04. Okt. 202237,9937,9937,9937,9937,99-
03. Okt. 202236,1536,1536,1536,1536,15-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...