Goosehead Insurance

GSHD
🏛️ 독일 →
62.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 66.57 67.20 65.74 65.89 0.0M
2023-12-27 67.67 67.67 66.59 66.71 0.0M
2023-12-22 67.27 67.27 67.27 67.27 0.0M
2023-12-21 65.89 66.95 65.59 66.95 0.0M
2023-12-20 66.33 66.38 66.33 66.38 0.0M
2023-12-19 64.66 66.25 64.66 66.25 0.0M
2023-12-18 63.11 64.83 63.11 64.62 0.0M
2023-12-15 63.56 63.89 62.94 62.94 0.0M
2023-12-14 65.40 65.40 62.64 62.64 0.0M
2023-12-13 64.55 64.55 64.55 64.55 0.0M
2023-12-12 64.79 64.79 64.79 64.79 0.0M
2023-12-11 62.30 62.30 62.30 62.30 0.0M
2023-12-08 63.41 63.87 62.07 62.07 0.0M
2023-12-07 62.84 62.84 62.84 62.84 0.0M
2023-12-05 65.21 65.21 65.21 65.21 0.0M
2023-12-04 65.63 65.63 65.63 65.63 0.0M
2023-12-01 63.62 63.62 62.56 62.56 0.0M
2023-11-30 63.47 63.47 63.34 63.34 0.0M
2023-11-29 62.20 62.20 62.20 62.20 0.0M
2023-11-28 64.23 64.60 63.68 63.68 0.0M
2023-11-24 63.72 63.72 63.72 63.72 0.0M
2023-11-21 63.45 63.45 62.64 62.64 0.0M
2023-11-20 63.49 64.13 63.49 64.13 0.0M
2023-11-17 61.86 61.86 61.86 61.86 0.0M
2023-11-16 62.62 63.32 61.86 61.86 0.0M
2023-11-15 64.45 64.55 64.23 64.23 0.0M
2023-11-14 65.80 66.65 64.64 64.64 0.0M
2023-11-13 64.02 64.95 64.02 64.95 0.0M
2023-11-10 63.83 63.83 62.88 63.32 0.0M
2023-11-09 62.90 62.90 62.90 62.90 0.0M
2023-11-08 63.41 63.41 63.11 63.11 0.0M
2023-11-07 62.14 62.14 61.78 61.78 0.0M
2023-11-06 62.92 62.92 62.20 62.37 0.0M
2023-11-03 63.28 63.28 63.28 63.28 0.0M
2023-11-02 57.54 62.67 57.54 62.67 0.0M
2023-11-01 58.36 58.36 58.36 58.36 0.0M
2023-10-31 58.47 58.47 58.06 58.06 0.0M
2023-10-30 58.57 58.57 58.57 58.57 0.0M
2023-10-25 60.93 60.93 60.93 60.93 0.0M
2023-10-23 62.41 62.41 61.46 61.46 0.0M
2023-10-18 65.10 65.10 65.10 65.10 0.0M
2023-10-17 63.66 66.40 63.66 66.40 0.0M
2023-10-16 62.79 63.94 62.79 63.94 0.0M
2023-10-13 62.28 62.28 62.28 62.28 0.0M
2023-10-12 65.46 66.35 62.33 62.33 0.0M
2023-10-11 65.34 65.34 65.34 65.34 0.0M
2023-10-10 66.46 66.46 66.46 66.46 0.0M
2023-10-09 62.30 62.30 59.63 61.97 0.0M
2023-10-06 62.73 62.73 62.54 62.54 0.0M
2023-10-05 64.38 64.38 63.45 63.45 0.0M
2023-10-04 64.60 64.87 64.40 64.87 0.0M
2023-10-03 65.87 65.87 65.87 65.87 0.0M
2023-10-02 66.63 66.63 65.42 65.72 0.0M
2023-09-28 69.00 69.00 69.00 69.00 0.0M
2023-09-27 67.18 68.14 67.18 68.14 0.0M
2023-09-26 67.27 67.67 67.18 67.67 0.0M
2023-09-25 68.50 68.50 66.67 67.08 0.0M
2023-09-22 68.98 68.98 68.98 68.98 0.0M
2023-09-21 70.15 70.15 68.37 68.37 0.0M
2023-09-20 66.57 70.06 66.57 69.41 0.0M
2023-09-19 64.43 64.43 64.43 64.43 0.0M
2023-09-18 64.36 64.36 64.06 64.06 0.0M
2023-09-15 62.86 62.86 62.86 62.86 0.0M
2023-09-14 62.90 62.90 62.90 62.90 0.0M
2023-09-13 62.20 62.20 62.20 62.20 0.0M
2023-09-12 63.15 63.81 63.15 63.81 0.0M
2023-09-11 63.34 63.89 63.34 63.34 0.0M
2023-09-08 64.59 64.59 63.47 63.47 0.0M
2023-09-07 62.66 62.67 62.66 62.67 0.0M
2023-09-05 61.99 61.99 61.82 61.82 0.0M
2023-09-04 61.16 61.16 61.16 61.16 0.0M
2023-09-01 60.78 62.47 60.78 62.47 0.0M
2023-08-31 60.42 61.95 60.42 61.95 0.0M
2023-08-30 59.36 59.82 59.36 59.82 0.0M
2023-08-29 57.77 61.14 57.53 59.89 0.0M
2023-08-28 52.15 52.15 52.15 52.15 0.0M
2023-08-25 51.30 51.73 51.30 51.73 0.0M
2023-08-24 50.90 50.90 50.88 50.88 0.0M
2023-08-21 52.94 52.94 51.58 51.58 0.0M
2023-08-18 53.10 53.10 53.10 53.10 0.0M
2023-08-17 54.04 54.04 53.30 53.30 0.0M
2023-08-16 54.55 54.55 54.55 54.55 0.0M
2023-08-15 53.85 54.46 53.85 54.46 0.0M
2023-08-14 54.10 54.10 54.10 54.10 0.0M
2023-08-10 55.46 55.46 55.46 55.46 0.0M
2023-08-09 55.78 55.78 55.42 55.42 0.0M
2023-08-08 57.35 57.35 57.13 57.13 0.0M
2023-08-07 56.81 56.98 56.81 56.98 0.0M
2023-08-04 57.90 57.90 57.90 57.90 0.0M
2023-08-03 55.27 55.27 55.27 55.27 0.0M
2023-08-02 56.29 56.29 55.41 55.41 0.0M
2023-08-01 57.87 57.87 56.50 56.86 0.0M
2023-07-31 57.26 57.73 57.26 57.73 0.0M
2023-07-28 59.44 59.83 59.17 59.17 0.0M
2023-07-27 58.41 62.47 58.41 59.97 0.0M
2023-07-26 56.35 58.49 56.35 58.49 0.0M
2023-07-25 57.98 58.19 57.73 57.73 0.0M
2023-07-24 57.77 57.77 57.77 57.77 0.0M
2023-07-21 57.73 58.55 57.73 58.55 0.0M
2023-07-20 56.62 57.03 56.24 57.03 0.0M
2023-07-19 55.42 56.77 55.42 56.77 0.0M
2023-07-17 53.11 54.23 53.06 54.23 0.0M
2023-07-14 54.00 54.00 53.25 53.25 0.0M
2023-07-12 53.40 54.14 52.76 52.76 0.0M
2023-07-11 53.68 53.83 53.42 53.42 0.0M
2023-07-07 51.58 51.58 51.58 51.58 0.0M
2023-07-06 52.77 52.77 52.66 52.66 0.0M
2023-07-04 53.40 53.40 53.34 53.34 0.0M
2023-06-30 54.57 54.57 54.57 54.57 0.0M
2023-06-29 54.23 54.23 54.04 54.04 0.0M
2023-06-28 53.89 53.89 53.00 53.00 0.0M
2023-06-27 54.88 54.88 53.25 53.25 0.0M
2023-06-26 53.19 53.29 53.19 53.29 0.0M
2023-06-23 52.58 52.58 52.58 52.58 0.0M
2023-06-22 52.76 52.76 52.76 52.76 0.0M
2023-06-21 51.54 51.54 51.54 51.54 0.0M
2023-06-20 52.55 52.55 52.55 52.55 0.0M
2023-06-19 53.82 53.82 52.93 52.93 0.0M
2023-06-16 53.10 53.25 53.10 53.25 0.0M
2023-06-15 51.70 53.11 51.70 53.11 0.0M
2023-06-14 53.36 53.70 53.08 53.70 0.0M
2023-06-13 53.97 54.89 52.62 52.62 0.0M
2023-06-12 54.21 54.21 54.21 54.21 0.0M
2023-06-08 52.72 53.76 52.58 53.76 0.0M
2023-06-07 52.55 52.62 52.55 52.62 0.0M
2023-06-06 52.32 52.32 52.32 52.32 0.0M
2023-06-05 50.71 50.71 50.71 50.71 0.0M
2023-06-02 50.05 51.11 50.05 51.11 0.0M
2023-06-01 48.04 49.10 48.04 49.10 0.0M
2023-05-31 49.06 49.06 48.46 48.46 0.0M
2023-05-30 48.59 48.59 48.59 48.59 0.0M
2023-05-29 48.42 48.42 48.42 48.42 0.0M
2023-05-26 48.50 48.50 48.50 48.50 0.0M
2023-05-25 49.78 49.78 48.76 48.76 0.0M
2023-05-24 48.84 48.84 48.17 48.17 0.0M
2023-05-23 50.65 50.65 50.65 50.65 0.0M
2023-05-22 50.05 50.05 50.05 50.05 0.0M
2023-05-18 49.52 49.52 49.52 49.52 0.0M
2023-05-17 50.64 50.88 50.64 50.88 0.0M
2023-05-16 49.69 49.69 49.69 49.69 0.0M
2023-05-15 51.75 51.75 51.11 51.11 0.0M
2023-05-12 50.98 52.04 50.98 52.04 0.0M
2023-05-11 51.83 52.66 51.58 52.05 0.0M
2023-05-09 51.20 51.85 51.20 51.66 0.0M
2023-05-08 51.49 51.49 51.49 51.49 0.0M
2023-05-05 51.39 51.54 51.39 51.45 0.0M
2023-05-03 50.82 51.11 49.93 51.11 0.0M
2023-05-02 50.16 50.16 50.16 50.16 0.0M
2023-04-28 49.69 49.69 49.69 49.69 0.0M
2023-04-27 49.22 51.64 49.22 50.67 0.0M
2023-04-26 47.51 47.51 46.30 46.30 0.0M
2023-04-25 47.32 47.78 47.32 47.78 0.0M
2023-04-24 47.12 47.47 47.12 47.47 0.0M
2023-04-20 48.31 48.31 48.31 48.31 0.0M
2023-04-19 47.28 47.57 47.28 47.29 0.0M
2023-04-18 46.85 46.85 46.85 46.85 0.0M
2023-04-17 45.63 45.63 45.23 45.38 0.0M
2023-04-14 45.30 46.16 45.30 46.16 0.0M
2023-04-13 45.42 45.42 45.42 45.42 0.0M
2023-04-12 46.38 46.38 46.38 46.38 0.0M
2023-04-11 44.93 45.70 44.93 45.70 0.0M
2023-04-05 43.61 43.61 42.90 42.90 0.0M
2023-04-04 44.98 44.98 44.03 44.51 0.0M
2023-04-03 46.04 46.04 44.62 44.63 0.0M
2023-03-30 44.06 45.17 43.78 43.78 0.0M
2023-03-29 43.66 43.66 43.66 43.66 0.0M
2023-03-28 43.75 44.45 43.35 43.35 0.0M
2023-03-27 44.19 44.45 44.19 44.45 0.0M
2023-03-24 42.90 42.90 42.90 42.90 0.0M
2023-03-23 41.79 43.22 41.79 42.80 0.0M
2023-03-21 42.59 43.50 42.59 43.50 0.0M
2023-03-20 42.48 42.71 42.02 42.02 0.0M
2023-03-16 44.48 45.15 44.48 45.15 0.0M
2023-03-15 44.70 44.70 44.53 44.53 0.0M
2023-03-14 45.24 45.75 45.00 45.00 0.0M
2023-03-13 44.28 44.28 43.32 43.51 0.0M
2023-03-10 44.67 44.81 43.90 43.90 0.0M
2023-03-09 47.10 47.10 45.24 45.24 0.0M
2023-03-08 48.08 48.08 47.80 47.80 0.0M
2023-03-07 46.26 48.31 46.26 48.31 0.0M
2023-03-06 46.02 46.02 46.02 46.02 0.0M
2023-03-03 43.98 45.52 43.38 45.52 0.0M
2023-03-02 42.05 44.31 42.05 43.11 0.0M
2023-02-27 40.34 41.06 39.69 39.69 0.0M
2023-02-24 40.24 40.24 40.24 40.24 0.0M
2023-02-23 34.87 40.57 34.87 39.71 0.0M
2023-02-22 34.21 34.21 34.21 34.21 0.0M
2023-02-21 35.40 35.40 33.03 33.03 0.0M
2023-02-20 35.51 35.51 35.51 35.51 0.0M
2023-02-17 35.67 35.67 35.67 35.67 0.0M
2023-02-16 37.34 37.34 37.34 37.34 0.0M
2023-02-14 35.52 36.13 34.83 34.83 0.0M
2023-02-13 35.80 35.80 35.80 35.80 0.0M
2023-02-10 35.67 35.67 35.67 35.67 0.0M
2023-02-09 39.58 39.58 37.86 37.86 0.0M
2023-02-08 40.04 40.04 40.04 40.04 0.0M
2023-02-07 39.57 40.00 39.57 40.00 0.0M
2023-02-06 41.03 41.03 40.12 40.19 0.0M
2023-02-03 38.80 39.47 38.26 39.47 0.0M
2023-02-02 34.89 38.66 34.89 38.66 0.0M
2023-02-01 34.20 34.92 34.20 34.92 0.0M
2023-01-31 33.36 33.75 33.36 33.75 0.0M
2023-01-30 32.18 32.25 32.18 32.25 0.0M
2023-01-27 32.20 32.20 32.20 32.20 0.0M
2023-01-26 30.93 31.76 30.93 31.76 0.0M
2023-01-25 32.12 32.65 30.92 31.42 0.0M
2023-01-24 33.00 33.00 32.49 32.49 0.0M
2023-01-23 32.12 32.68 32.12 32.44 0.0M
2023-01-20 33.19 33.19 31.23 31.23 0.0M
2023-01-18 32.86 34.07 32.86 34.07 0.0M
2023-01-17 32.70 32.70 32.70 32.70 0.0M
2023-01-16 32.10 32.10 32.10 32.10 0.0M
2023-01-13 32.51 32.78 32.51 32.78 0.0M
2023-01-12 32.08 32.08 31.97 31.97 0.0M
2023-01-11 30.25 32.75 30.25 32.26 0.0M
2023-01-10 28.38 29.26 27.85 29.26 0.0M
2023-01-09 28.53 29.96 28.08 28.08 0.0M
2023-01-06 29.08 29.43 29.08 29.43 0.0M
2023-01-05 31.69 31.69 28.30 28.54 0.0M
2023-01-04 31.89 32.18 31.28 31.28 0.0M
2023-01-03 31.29 31.84 30.74 31.42 0.0M
2023-01-02 30.73 30.80 30.73 30.80 0.0M