79,750$
-7,02%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 87,14 | 87,40 | 79,53 | 80,39 | -6,34% | 66.609,00 |
| 14.10.2025 | 81,83 | 87,50 | 81,50 | 85,83 | 3,06% | 515.942,00 |
| 13.10.2025 | 81,71 | 83,34 | 79,50 | 83,28 | 2,32% | 454.088,00 |
| 10.10.2025 | 82,98 | 84,49 | 79,16 | 81,39 | -1,92% | 493.824,00 |
| 09.10.2025 | 82,34 | 83,84 | 79,65 | 82,98 | 1,53% | 487.549,00 |
| 08.10.2025 | 82,08 | 84,20 | 81,59 | 81,73 | -0,13% | 532.574,00 |
| 07.10.2025 | 83,43 | 84,49 | 80,68 | 81,84 | -1,68% | 919.292,00 |
| 06.10.2025 | 88,79 | 89,25 | 82,93 | 83,24 | -4,08% | 890.479,00 |
| 03.10.2025 | 92,45 | 92,45 | 86,46 | 86,78 | -4,61% | 43.920,00 |
| 02.10.2025 | 88,00 | 91,13 | 87,04 | 90,97 | 3,33% | 304.034,00 |
| 01.10.2025 | 88,98 | 90,83 | 87,69 | 88,04 | -1,64% | 259.857,00 |
| 30.09.2025 | 91,68 | 92,97 | 88,27 | 89,51 | -2,17% | 454.927,00 |
| 29.09.2025 | 93,01 | 94,04 | 90,70 | 91,50 | -1,16% | 386.541,00 |
| 26.09.2025 | 91,24 | 93,00 | 90,02 | 92,57 | 1,42% | 324.679,00 |
| 25.09.2025 | 90,74 | 92,90 | 89,55 | 91,27 | -2,25% | 597.787,00 |
| 24.09.2025 | 98,91 | 99,36 | 93,14 | 93,37 | -5,22% | 581.057,00 |
| 23.09.2025 | 103,16 | 103,23 | 98,03 | 98,51 | -4,25% | 443.999,00 |
| 22.09.2025 | 102,11 | 104,47 | 100,00 | 102,88 | 0,39% | 285.310,00 |
| 19.09.2025 | 100,97 | 103,50 | 100,00 | 102,48 | 1,50% | 919.807,00 |
| 18.09.2025 | 97,24 | 102,08 | 97,00 | 100,97 | 5,96% | 481.107,00 |
| 17.09.2025 | 98,21 | 98,87 | 95,00 | 95,29 | -3,35% | 388.508,00 |
| 16.09.2025 | 100,80 | 101,42 | 94,78 | 98,59 | -1,61% | 530.348,00 |
| 15.09.2025 | 99,80 | 102,47 | 98,84 | 100,20 | 1,13% | 396.632,00 |
| 12.09.2025 | 99,13 | 100,96 | 98,03 | 99,08 | -0,54% | 294.574,00 |
| 11.09.2025 | 95,11 | 99,90 | 94,83 | 99,62 | 4,66% | 372.210,00 |
| 10.09.2025 | 98,23 | 98,97 | 94,64 | 95,18 | -3,21% | 434.286,00 |
| 09.09.2025 | 101,02 | 102,44 | 96,99 | 98,34 | -2,39% | 484.954,00 |
| 08.09.2025 | 93,00 | 101,48 | 93,00 | 100,74 | 8,74% | 718.179,00 |
| 05.09.2025 | 93,80 | 94,00 | 89,48 | 92,64 | -1,36% | 383.185,00 |
| 04.09.2025 | 88,06 | 94,89 | 87,46 | 93,92 | 6,65% | 496.011,00 |
| 03.09.2025 | 88,23 | 90,18 | 87,70 | 88,06 | -0,83% | 308.565,00 |
| 02.09.2025 | 89,74 | 90,89 | 87,75 | 88,80 | -3,71% | 347.287,00 |
| 29.08.2025 | 90,00 | 92,38 | 88,69 | 92,22 | 2,17% | 446.437,00 |
| 28.08.2025 | 89,01 | 92,72 | 88,77 | 90,26 | 1,48% | 399.206,00 |
| 27.08.2025 | 88,27 | 90,08 | 88,00 | 88,94 | 0,34% | 262.378,00 |
| 26.08.2025 | 87,91 | 88,88 | 86,13 | 88,64 | 0,74% | 394.785,00 |
| 25.08.2025 | 91,06 | 94,27 | 87,76 | 87,99 | -3,32% | 559.750,00 |
| 22.08.2025 | 88,56 | 93,19 | 87,00 | 91,01 | 3,31% | 603.689,00 |
| 21.08.2025 | 86,89 | 91,72 | 86,41 | 88,09 | 1,53% | 662.617,00 |
| 20.08.2025 | 86,64 | 87,45 | 83,77 | 86,76 | -0,05% | 410.929,00 |
| 19.08.2025 | 88,10 | 90,69 | 85,70 | 86,80 | -1,42% | 493.717,00 |
| 18.08.2025 | 89,59 | 90,66 | 87,54 | 88,05 | -2,63% | 505.608,00 |
| 15.08.2025 | 89,69 | 92,99 | 87,66 | 90,43 | 0,97% | 532.104,00 |
| 14.08.2025 | 90,00 | 91,74 | 87,48 | 89,56 | -3,20% | 590.804,00 |
| 13.08.2025 | 90,99 | 94,93 | 90,25 | 92,52 | 2,75% | 866.652,00 |
| 12.08.2025 | 88,50 | 90,88 | 85,81 | 90,04 | 1,87% | 844.309,00 |
| 11.08.2025 | 86,62 | 89,20 | 84,48 | 88,39 | 0,15% | 924.452,00 |
| 08.08.2025 | 91,66 | 92,78 | 86,55 | 88,26 | -2,18% | 1.437.941,00 |
| 07.08.2025 | 119,44 | 119,50 | 88,69 | 90,23 | -26,37% | 3.615.138,00 |
| 06.08.2025 | 126,91 | 128,26 | 120,91 | 122,55 | -2,38% | 1.001.954,00 |
| 05.08.2025 | 122,13 | 129,53 | 122,13 | 125,54 | 4,63% | 554.701,00 |
| 04.08.2025 | 119,35 | 123,45 | 118,15 | 119,99 | 2,80% | 347.556,00 |
| 01.08.2025 | 115,20 | 119,96 | 114,61 | 116,72 | -3,56% | 427.817,00 |
| 31.07.2025 | 114,37 | 123,72 | 114,09 | 121,03 | 7,05% | 406.427,00 |
| 30.07.2025 | 114,26 | 115,75 | 110,78 | 113,06 | -0,44% | 269.198,00 |
| 29.07.2025 | 119,48 | 120,13 | 111,52 | 113,56 | -4,36% | 491.160,00 |
| 28.07.2025 | 124,01 | 124,01 | 117,27 | 118,74 | -3,93% | 473.247,00 |
| 25.07.2025 | 123,41 | 125,75 | 122,00 | 123,60 | -0,03% | 209.689,00 |
| 24.07.2025 | 125,37 | 125,37 | 121,87 | 123,64 | -2,50% | 175.392,00 |
| 23.07.2025 | 127,14 | 128,31 | 124,30 | 126,81 | 0,56% | 177.303,00 |
| 22.07.2025 | 120,75 | 126,51 | 119,66 | 126,10 | 3,75% | 301.220,00 |
| 21.07.2025 | 131,49 | 131,99 | 120,86 | 121,54 | -7,45% | 466.141,00 |
| 18.07.2025 | 129,10 | 134,00 | 128,81 | 131,32 | 3,43% | 515.877,00 |
| 17.07.2025 | 122,10 | 127,87 | 122,10 | 126,97 | 4,62% | 376.079,00 |
| 16.07.2025 | 121,39 | 122,95 | 117,00 | 121,36 | 0,78% | 505.250,00 |
| 15.07.2025 | 124,43 | 126,84 | 118,49 | 120,42 | -3,14% | 371.156,00 |
| 14.07.2025 | 116,82 | 125,11 | 116,78 | 124,32 | 7,39% | 523.332,00 |
| 11.07.2025 | 121,22 | 121,85 | 115,22 | 115,76 | -4,84% | 316.026,00 |
| 10.07.2025 | 122,75 | 122,95 | 119,45 | 121,65 | -1,59% | 242.388,00 |
| 09.07.2025 | 124,99 | 125,31 | 121,13 | 123,62 | -0,11% | 258.625,00 |
| 08.07.2025 | 121,31 | 124,38 | 119,01 | 123,75 | 3,37% | 468.315,00 |
| 07.07.2025 | 124,40 | 125,28 | 119,06 | 119,72 | -4,00% | 417.773,00 |
| 03.07.2025 | 123,78 | 128,50 | 122,57 | 124,71 | 0,81% | 245.991,00 |
| 02.07.2025 | 124,98 | 127,46 | 122,24 | 123,71 | -1,25% | 331.475,00 |
| 01.07.2025 | 126,75 | 129,30 | 123,50 | 125,28 | -2,10% | 230.923,00 |
| 30.06.2025 | 128,81 | 130,33 | 125,09 | 127,97 | -0,22% | 376.133,00 |
| 27.06.2025 | 128,00 | 128,82 | 124,00 | 128,25 | 0,35% | 681.454,00 |
| 26.06.2025 | 123,87 | 129,50 | 121,51 | 127,80 | 4,47% | 526.036,00 |
| 25.06.2025 | 135,00 | 136,00 | 121,41 | 122,33 | -8,74% | 761.446,00 |
| 24.06.2025 | 133,38 | 138,31 | 128,39 | 134,04 | 2,15% | 520.054,00 |
| 23.06.2025 | 135,60 | 138,13 | 129,76 | 131,22 | -5,24% | 443.788,00 |
| 20.06.2025 | 137,70 | 141,00 | 135,76 | 138,48 | 2,21% | 354.596,00 |
| 18.06.2025 | 135,59 | 136,16 | 131,71 | 135,49 | 0,28% | 323.790,00 |
| 17.06.2025 | 142,33 | 143,04 | 133,00 | 135,11 | -7,08% | 489.293,00 |
| 16.06.2025 | 149,16 | 152,99 | 145,09 | 145,41 | -0,87% | 343.999,00 |
| 13.06.2025 | 149,24 | 154,86 | 142,00 | 146,69 | -5,68% | 488.191,00 |
| 12.06.2025 | 153,00 | 162,99 | 152,20 | 155,53 | 0,62% | 484.623,00 |
| 11.06.2025 | 152,36 | 156,00 | 150,02 | 154,57 | 1,87% | 346.841,00 |
| 10.06.2025 | 152,73 | 153,49 | 145,79 | 151,73 | -0,78% | 347.370,00 |
| 09.06.2025 | 152,66 | 153,65 | 147,80 | 152,92 | 0,78% | 404.531,00 |
| 06.06.2025 | 142,26 | 153,65 | 140,66 | 151,73 | 9,02% | 786.200,00 |
| 05.06.2025 | 133,80 | 142,56 | 132,03 | 139,17 | 3,87% | 477.847,00 |
| 04.06.2025 | 137,36 | 138,47 | 130,50 | 133,99 | -2,58% | 327.107,00 |
| 03.06.2025 | 138,49 | 141,14 | 135,00 | 137,54 | -0,19% | 383.176,00 |
| 02.06.2025 | 130,60 | 141,50 | 127,51 | 137,80 | 5,20% | 454.108,00 |
| 30.05.2025 | 124,73 | 132,38 | 124,16 | 130,99 | 4,52% | 349.576,00 |
| 29.05.2025 | 130,17 | 130,41 | 123,65 | 125,32 | -2,55% | 376.116,00 |
| 28.05.2025 | 132,00 | 133,55 | 128,21 | 128,60 | -2,87% | 246.104,00 |
| 27.05.2025 | 131,12 | 132,86 | 128,89 | 132,40 | 2,16% | 303.989,00 |
| 23.05.2025 | 126,00 | 132,43 | 125,00 | 129,60 | -0,31% | 242.422,00 |