81,610$
3,38%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 79,05 | 82,20 | 78,70 | 81,61 | 3,38% | 271.006,00 |
| 25.11.2025 | 80,38 | 80,90 | 78,58 | 78,94 | -1,71% | 231.764,00 |
| 24.11.2025 | 75,24 | 80,82 | 74,75 | 80,32 | 6,32% | 358.547,00 |
| 21.11.2025 | 68,38 | 75,65 | 68,08 | 75,54 | 9,43% | 618.459,00 |
| 20.11.2025 | 74,20 | 75,79 | 68,77 | 69,03 | -4,93% | 607.065,00 |
| 19.11.2025 | 76,90 | 77,52 | 71,79 | 72,61 | -4,85% | 457.041,00 |
| 18.11.2025 | 75,80 | 78,95 | 74,50 | 76,31 | -0,26% | 470.907,00 |
| 17.11.2025 | 81,33 | 82,81 | 75,79 | 76,51 | -6,51% | 441.831,00 |
| 14.11.2025 | 79,89 | 83,89 | 79,89 | 81,84 | -0,44% | 276.661,00 |
| 13.11.2025 | 87,30 | 87,30 | 80,33 | 82,20 | -6,66% | 445.890,00 |
| 12.11.2025 | 86,13 | 88,34 | 85,50 | 88,07 | 2,44% | 335.875,00 |
| 11.11.2025 | 90,41 | 90,41 | 82,83 | 85,97 | -5,38% | 614.408,00 |
| 10.11.2025 | 80,99 | 91,00 | 80,99 | 90,86 | 14,90% | 901.058,00 |
| 07.11.2025 | 79,02 | 80,50 | 69,17 | 79,08 | -2,38% | 1.510.467,00 |
| 06.11.2025 | 79,84 | 84,77 | 76,50 | 81,01 | -8,79% | 1.517.906,00 |
| 05.11.2025 | 82,50 | 90,20 | 82,10 | 88,82 | 12,17% | 1.457.503,00 |
| 04.11.2025 | 78,94 | 80,72 | 77,50 | 79,18 | -1,99% | 326.912,00 |
| 03.11.2025 | 80,63 | 82,50 | 78,10 | 80,79 | 0,34% | 477.755,00 |
| 31.10.2025 | 77,41 | 81,01 | 77,40 | 80,52 | 4,02% | 420.643,00 |
| 30.10.2025 | 77,74 | 80,83 | 76,77 | 77,41 | -1,31% | 404.280,00 |
| 29.10.2025 | 77,88 | 81,23 | 76,40 | 78,44 | 0,32% | 489.645,00 |
| 28.10.2025 | 81,28 | 81,96 | 77,97 | 78,19 | -3,74% | 332.520,00 |
| 27.10.2025 | 78,58 | 81,85 | 78,15 | 81,23 | 6,49% | 437.248,00 |
| 24.10.2025 | 78,71 | 79,79 | 76,08 | 76,28 | -1,40% | 339.263,00 |
| 23.10.2025 | 78,05 | 79,99 | 77,10 | 77,36 | -0,88% | 300.503,00 |
| 22.10.2025 | 78,01 | 79,27 | 76,60 | 78,05 | -1,66% | 398.777,00 |
| 21.10.2025 | 77,53 | 81,63 | 76,91 | 79,37 | 2,16% | 386.830,00 |
| 20.10.2025 | 77,06 | 79,23 | 75,97 | 77,69 | 2,85% | 272.434,00 |
| 17.10.2025 | 75,39 | 77,58 | 74,67 | 75,54 | 0,20% | 449.240,00 |
| 16.10.2025 | 79,75 | 80,80 | 74,72 | 75,39 | -5,16% | 673.901,00 |
| 15.10.2025 | 87,33 | 87,45 | 78,60 | 79,49 | -7,39% | 783.836,00 |
| 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 |