Goosehead Insurance

GSHD
🏛️ Alemania →
62.82
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 63.80 63.86 62.78 62.82 0.0M
2025-09-26 64.46 64.46 63.48 64.28 0.0M
2025-09-25 65.18 65.18 63.48 64.74 0.0M
2025-09-24 65.30 66.30 65.30 65.48 0.0M
2025-09-23 67.66 67.66 66.00 66.00 0.0M
2025-09-22 65.04 67.00 65.04 67.00 0.0M
2025-09-19 68.54 68.58 66.54 66.54 0.0M
2025-09-18 68.54 68.54 68.54 68.54 0.0M
2025-09-17 67.64 70.32 67.64 70.32 0.0M
2025-09-16 67.16 67.66 66.02 67.66 0.0M
2025-09-15 68.36 70.14 66.62 66.62 0.0M
2025-09-12 68.80 68.80 68.80 68.80 0.0M
2025-09-11 67.66 68.98 67.66 68.72 0.0M
2025-09-10 68.48 68.56 68.28 68.54 0.0M
2025-09-09 70.50 70.50 69.36 69.36 0.0M
2025-09-08 69.76 70.00 69.50 70.00 0.0M
2025-09-05 70.98 70.98 70.74 70.74 0.0M
2025-09-04 70.80 71.96 70.80 71.40 0.0M
2025-09-03 71.46 71.46 70.90 71.00 0.0M
2025-09-02 72.04 72.04 72.04 72.04 0.0M
2025-09-01 72.62 72.62 71.94 71.98 0.0M
2025-08-29 73.00 73.00 72.44 72.44 0.0M
2025-08-28 74.48 74.48 73.84 73.84 0.0M
2025-08-27 75.64 75.64 75.38 75.38 0.0M
2025-08-26 75.72 75.72 74.70 74.70 0.0M
2025-08-25 76.62 76.62 74.84 74.84 0.0M
2025-08-22 75.86 75.86 75.86 75.86 0.0M
2025-08-21 74.66 75.24 74.54 74.58 0.0M
2025-08-20 73.68 73.68 73.68 73.68 0.0M
2025-08-19 73.66 73.66 73.66 73.66 0.0M
2025-08-18 73.24 74.10 73.24 74.10 0.0M
2025-08-15 74.84 74.84 72.60 72.60 0.0M
2025-08-14 77.26 77.26 74.52 74.52 0.0M
2025-08-13 74.00 74.00 74.00 74.00 0.0M
2025-08-12 74.36 74.50 74.36 74.50 0.0M
2025-08-11 73.58 74.78 73.30 74.42 0.0M
2025-08-08 74.66 76.00 74.66 76.00 0.0M
2025-08-07 74.30 75.22 73.84 73.84 0.0M
2025-08-06 77.24 77.24 74.60 74.60 0.0M
2025-08-05 76.60 77.00 76.02 77.00 0.0M
2025-08-04 74.18 75.00 74.18 75.00 0.0M
2025-08-01 79.06 79.32 75.00 75.00 0.0M
2025-07-31 79.96 81.74 79.80 80.52 0.0M
2025-07-30 74.80 79.72 74.80 79.60 0.0M
2025-07-29 73.00 76.28 72.00 76.12 0.0M
2025-07-28 74.82 75.22 73.10 73.26 0.0M
2025-07-25 75.40 76.38 74.20 75.00 0.0M
2025-07-24 87.18 87.18 69.86 75.64 0.0M
2025-07-23 86.62 86.62 85.68 85.68 0.0M
2025-07-22 87.58 87.96 86.48 86.48 0.0M
2025-07-21 87.46 88.04 86.48 87.50 0.0M
2025-07-18 87.38 88.92 86.98 86.98 0.0M
2025-07-17 87.42 88.22 87.42 88.22 0.0M
2025-07-16 84.66 86.14 84.32 86.14 0.0M
2025-07-15 82.96 84.30 82.96 84.30 0.0M
2025-07-14 81.82 83.74 81.82 83.70 0.0M
2025-07-11 86.10 86.10 81.86 81.86 0.0M
2025-07-10 84.92 85.22 84.64 84.64 0.0M
2025-07-09 84.44 85.92 84.02 85.18 0.0M
2025-07-08 85.28 86.76 84.20 86.76 0.0M
2025-07-07 88.70 90.90 86.80 86.80 0.0M
2025-07-04 87.32 90.08 87.24 90.08 0.0M
2025-07-03 87.48 89.84 86.82 89.84 0.0M
2025-07-02 88.58 90.10 84.00 87.00 0.0M
2025-07-01 89.88 90.76 88.98 89.00 0.0M
2025-06-30 88.16 90.60 88.02 89.74 0.0M
2025-06-27 86.72 87.96 85.06 87.02 0.0M
2025-06-26 83.34 86.32 83.00 86.00 0.0M
2025-06-25 89.00 89.00 83.84 84.04 0.0M
2025-06-24 87.74 88.82 87.74 88.44 0.0M
2025-06-23 86.50 86.50 85.88 85.88 0.0M
2025-06-20 86.84 86.88 85.62 85.62 0.0M
2025-06-19 84.56 84.56 84.56 84.56 0.0M
2025-06-17 86.80 86.80 86.80 86.80 0.0M
2025-06-16 90.82 90.82 90.46 90.46 0.0M
2025-06-13 90.56 90.56 90.56 90.56 0.0M
2025-06-12 92.20 93.44 92.20 93.24 0.0M
2025-06-11 93.76 93.76 92.14 93.74 0.0M
2025-06-09 97.78 97.78 97.78 97.78 0.0M
2025-06-05 98.06 98.06 97.70 97.70 0.0M
2025-06-04 96.48 96.48 96.48 96.48 0.0M
2025-06-02 94.82 94.82 94.82 94.82 0.0M
2025-05-29 97.06 97.06 94.62 94.62 0.0M
2025-05-28 97.68 97.68 97.68 97.68 0.0M
2025-05-23 95.28 95.28 95.28 95.28 0.0M
2025-05-22 93.84 93.84 93.84 93.84 0.0M
2025-05-21 94.54 94.56 94.54 94.56 0.0M
2025-05-19 99.48 99.66 99.48 99.66 0.0M
2025-05-16 97.88 102.00 97.88 102.00 0.0M
2025-05-14 95.48 95.48 95.14 95.14 0.0M
2025-05-13 94.90 94.90 94.90 94.90 0.0M
2025-05-12 94.08 94.08 93.96 93.96 0.0M
2025-05-08 91.04 91.04 91.04 91.04 0.0M
2025-05-07 90.12 90.12 90.12 90.12 0.0M
2025-05-05 90.18 90.22 86.20 88.00 0.0M
2025-04-30 83.28 83.28 83.28 83.28 0.0M
2025-04-29 83.08 83.08 82.42 82.42 0.0M
2025-04-28 88.04 88.04 80.68 81.08 0.0M
2025-04-25 82.60 82.92 81.50 82.92 0.0M
2025-04-24 90.00 90.00 80.52 80.52 0.0M
2025-04-23 92.04 93.70 92.04 93.50 0.0M
2025-04-22 84.76 86.00 84.76 86.00 0.0M
2025-04-17 96.66 96.66 92.60 92.60 0.0M
2025-04-16 97.30 97.30 94.34 94.34 0.0M
2025-04-14 95.92 95.92 95.92 95.92 0.0M
2025-04-10 98.52 98.52 98.52 98.52 0.0M
2025-04-09 93.34 103.50 91.32 103.50 0.0M
2025-04-08 98.72 100.60 96.84 100.60 0.0M
2025-04-07 94.42 96.08 92.38 96.08 0.0M
2025-04-04 108.10 108.20 97.08 97.08 0.0M
2025-04-03 107.10 111.55 107.10 109.75 0.0M
2025-04-01 106.95 110.00 106.95 110.00 0.0M
2025-03-31 108.65 109.20 108.00 108.00 0.0M
2025-03-28 110.45 113.90 110.45 113.90 0.0M
2025-03-27 109.00 109.90 109.00 109.90 0.0M
2025-03-26 113.70 114.20 113.70 114.20 0.0M
2025-03-25 109.80 110.45 109.80 110.45 0.0M
2025-03-24 109.50 113.10 109.50 112.35 0.0M
2025-03-21 107.65 107.65 106.90 106.90 0.0M
2025-03-20 109.15 109.15 109.15 109.15 0.0M
2025-03-19 104.95 104.95 104.95 104.95 0.0M
2025-03-18 105.60 106.20 105.60 106.20 0.0M
2025-03-17 104.50 104.95 104.50 104.95 0.0M
2025-03-14 102.75 104.00 102.50 102.50 0.0M
2025-03-13 105.05 105.05 102.50 102.50 0.0M
2025-03-12 105.30 105.30 105.30 105.30 0.0M
2025-03-10 107.30 107.75 106.25 107.75 0.0M
2025-03-07 107.75 107.75 107.40 107.50 0.0M
2025-03-06 109.50 109.50 109.50 109.50 0.0M
2025-03-05 115.70 115.70 112.40 114.90 0.0M
2025-03-04 114.00 114.15 112.55 112.55 0.0M
2025-03-03 115.70 117.40 115.70 117.40 0.0M
2025-02-28 116.60 116.75 113.85 114.60 0.0M
2025-02-27 117.00 119.50 116.95 119.50 0.0M
2025-02-26 117.00 117.75 117.00 117.75 0.0M
2025-02-25 101.65 118.75 100.35 118.75 0.0M
2025-02-24 102.70 103.00 99.84 101.60 0.0M
2025-02-21 103.85 104.35 101.80 101.80 0.0M
2025-02-20 107.90 107.90 104.60 104.60 0.0M
2025-02-19 108.75 109.30 108.75 109.30 0.0M
2025-02-18 110.75 112.00 110.75 112.00 0.0M
2025-02-17 109.40 109.40 109.40 109.40 0.0M
2025-02-14 109.50 109.50 109.05 109.05 0.0M
2025-02-13 107.80 107.80 107.80 107.80 0.0M
2025-02-12 105.50 105.60 105.50 105.60 0.0M
2025-02-11 106.15 110.40 105.15 106.80 0.0M
2025-02-10 109.70 109.70 104.95 104.95 0.0M
2025-02-07 105.00 108.00 105.00 108.00 0.0M
2025-02-06 102.95 102.95 102.95 102.95 0.0M
2025-02-05 101.75 101.75 101.15 101.15 0.0M
2025-02-04 102.25 102.25 102.25 102.25 0.0M
2025-02-03 102.85 103.75 102.70 103.75 0.0M
2025-01-30 101.35 102.20 101.35 102.20 0.0M
2025-01-28 100.30 105.00 100.30 105.00 0.0M
2025-01-27 99.18 100.60 99.18 100.60 0.0M
2025-01-24 95.62 96.70 95.62 96.70 0.0M
2025-01-23 99.76 99.76 98.72 98.72 0.0M
2025-01-22 101.40 101.40 100.25 100.25 0.0M
2025-01-21 102.15 102.35 99.56 100.40 0.0M
2025-01-20 101.79 101.84 100.37 100.37 0.0M
2025-01-17 106.52 106.52 102.26 102.26 0.0M
2025-01-16 101.60 101.60 101.36 101.36 0.0M
2025-01-15 97.44 99.42 97.44 99.28 0.0M
2025-01-13 91.65 94.64 88.27 94.64 0.0M
2025-01-10 95.69 95.69 90.93 90.93 0.0M
2025-01-07 93.83 94.23 93.83 94.23 0.0M
2025-01-06 97.82 97.82 94.88 94.88 0.0M
2025-01-03 96.40 96.40 96.40 96.40 0.0M
2025-01-02 98.57 98.57 97.67 97.67 0.0M