48,040$
0,08%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,42 | 48,99 | 46,42 | 48,05 | 0,10% | 20.821,00 |
| 05.03.2026 | 48,05 | 49,97 | 47,10 | 48,00 | -1,40% | 20.821,00 |
| 04.03.2026 | 48,60 | 49,93 | 48,01 | 48,68 | 1,84% | 286.807,00 |
| 03.03.2026 | 48,05 | 49,58 | 46,63 | 47,80 | -3,57% | 608.223,00 |
| 02.03.2026 | 49,01 | 51,00 | 48,25 | 49,57 | -4,45% | 680.841,00 |
| 27.02.2026 | 56,84 | 56,89 | 51,84 | 51,88 | -10,12% | 515.288,00 |
| 26.02.2026 | 59,67 | 60,00 | 54,34 | 57,72 | -5,52% | 827.770,00 |
| 25.02.2026 | 58,29 | 61,50 | 58,25 | 61,09 | 5,67% | 542.860,00 |
| 24.02.2026 | 53,81 | 58,16 | 53,37 | 57,81 | 6,44% | 296.716,00 |
| 23.02.2026 | 59,25 | 59,65 | 54,16 | 54,31 | -10,26% | 482.354,00 |
| 20.02.2026 | 61,38 | 62,63 | 59,83 | 60,52 | -1,74% | 282.720,00 |
| 19.02.2026 | 62,86 | 63,33 | 61,09 | 61,59 | -2,56% | 322.549,00 |
| 18.02.2026 | 61,58 | 63,30 | 60,80 | 63,21 | 2,50% | 264.027,00 |
| 17.02.2026 | 59,10 | 62,23 | 58,49 | 61,67 | 5,10% | 253.326,00 |
| 13.02.2026 | 60,00 | 61,16 | 58,04 | 58,68 | -1,36% | 258.917,00 |
| 12.02.2026 | 59,10 | 60,23 | 57,00 | 59,49 | 1,29% | 384.792,00 |
| 11.02.2026 | 59,51 | 59,51 | 55,57 | 58,73 | -0,68% | 243.963,00 |
| 10.02.2026 | 58,94 | 60,70 | 58,58 | 59,13 | -0,02% | 262.903,00 |
| 09.02.2026 | 61,64 | 62,83 | 58,80 | 59,14 | -4,74% | 331.350,00 |
| 06.02.2026 | 58,10 | 62,78 | 56,00 | 62,08 | 7,63% | 486.314,00 |
| 05.02.2026 | 59,71 | 60,83 | 57,12 | 57,68 | -5,77% | 335.579,00 |
| 04.02.2026 | 61,60 | 62,67 | 59,17 | 61,21 | -1,05% | 248.251,00 |
| 03.02.2026 | 63,84 | 65,59 | 61,08 | 61,86 | -3,10% | 209.459,00 |
| 02.02.2026 | 62,49 | 65,81 | 61,82 | 63,84 | 2,75% | 343.314,00 |
| 30.01.2026 | 62,86 | 63,82 | 60,10 | 62,13 | -1,30% | 516.378,00 |
| 29.01.2026 | 66,11 | 66,11 | 62,48 | 62,95 | -4,32% | 497.759,00 |
| 28.01.2026 | 69,00 | 69,22 | 65,02 | 65,79 | -5,81% | 434.699,00 |
| 27.01.2026 | 69,30 | 69,96 | 67,83 | 69,85 | 0,56% | 172.466,00 |
| 26.01.2026 | 69,20 | 70,68 | 68,90 | 69,46 | 0,80% | 156.872,00 |
| 23.01.2026 | 68,44 | 71,00 | 68,00 | 68,91 | -0,04% | 195.020,00 |
| 22.01.2026 | 68,66 | 71,51 | 68,24 | 68,94 | 1,50% | 203.527,00 |
| 21.01.2026 | 68,62 | 70,60 | 66,16 | 67,92 | -0,72% | 272.291,00 |
| 20.01.2026 | 68,43 | 70,25 | 68,24 | 68,41 | -2,51% | 248.583,00 |
| 16.01.2026 | 72,16 | 73,04 | 70,08 | 70,17 | -2,69% | 228.676,00 |
| 15.01.2026 | 72,95 | 73,55 | 71,65 | 72,11 | -0,84% | 136.871,00 |
| 14.01.2026 | 73,88 | 74,80 | 72,37 | 72,72 | -2,07% | 259.608,00 |
| 13.01.2026 | 80,03 | 80,06 | 73,87 | 74,26 | -6,71% | 406.225,00 |
| 12.01.2026 | 75,99 | 80,11 | 75,37 | 79,60 | 4,09% | 231.154,00 |
| 09.01.2026 | 75,63 | 78,09 | 75,63 | 76,47 | 0,80% | 241.783,00 |
| 08.01.2026 | 74,49 | 77,29 | 74,26 | 75,86 | 0,82% | 305.950,00 |
| 07.01.2026 | 74,50 | 76,12 | 73,86 | 75,24 | 1,33% | 200.073,00 |
| 06.01.2026 | 71,64 | 74,65 | 70,05 | 74,25 | 5,08% | 295.460,00 |
| 05.01.2026 | 70,31 | 71,90 | 68,12 | 70,66 | -0,34% | 425.125,00 |