58,390$
-1,83%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 72,95 | 72,97 | 70,33 | 70,90 | -1,84% | 313.953,00 |
| 31.12.2025 | 72,28 | 73,72 | 71,25 | 72,23 | -1,74% | 315.114,00 |
| 30.12.2025 | 73,90 | 74,54 | 73,00 | 73,51 | -0,66% | 219.772,00 |
| 29.12.2025 | 72,50 | 74,17 | 71,91 | 74,00 | 1,04% | 213.322,00 |
| 26.12.2025 | 74,06 | 74,08 | 72,68 | 73,24 | -1,41% | 138.715,00 |
| 24.12.2025 | 73,01 | 74,44 | 71,99 | 74,29 | 1,59% | 119.021,00 |
| 23.12.2025 | 74,08 | 74,84 | 72,11 | 73,13 | -2,01% | 255.490,00 |
| 22.12.2025 | 73,44 | 74,66 | 72,33 | 74,63 | 1,02% | 316.144,00 |
| 19.12.2025 | 77,07 | 77,82 | 73,60 | 73,88 | -4,14% | 529.267,00 |
| 18.12.2025 | 77,78 | 79,99 | 75,66 | 77,07 | 1,18% | 301.995,00 |
| 17.12.2025 | 79,61 | 81,10 | 75,75 | 76,17 | -4,79% | 223.546,00 |
| 16.12.2025 | 81,02 | 83,33 | 78,66 | 80,00 | -1,40% | 168.234,00 |
| 15.12.2025 | 82,12 | 82,40 | 80,24 | 81,14 | 0,15% | 156.183,00 |
| 12.12.2025 | 84,48 | 85,83 | 80,86 | 81,02 | -4,21% | 226.170,00 |
| 11.12.2025 | 83,03 | 87,40 | 83,03 | 84,58 | 1,27% | 250.460,00 |
| 10.12.2025 | 80,65 | 84,83 | 78,96 | 83,52 | 3,56% | 328.123,00 |
| 09.12.2025 | 80,00 | 81,83 | 79,33 | 80,65 | 0,43% | 159.649,00 |
| 08.12.2025 | 80,49 | 80,99 | 78,35 | 80,31 | 0,32% | 301.668,00 |
| 05.12.2025 | 81,51 | 82,49 | 80,00 | 80,05 | -1,79% | 222.762,00 |
| 04.12.2025 | 78,22 | 81,76 | 76,83 | 81,51 | 5,15% | 292.831,00 |
| 03.12.2025 | 76,93 | 78,20 | 76,34 | 77,52 | 0,77% | 179.722,00 |
| 02.12.2025 | 78,93 | 79,72 | 76,50 | 76,93 | -1,90% | 283.462,00 |
| 01.12.2025 | 80,17 | 80,70 | 78,00 | 78,42 | -3,05% | 192.432,00 |
| 28.11.2025 | 81,85 | 82,99 | 80,50 | 80,89 | -0,75% | 106.881,00 |
| 26.11.2025 | 79,05 | 82,20 | 78,70 | 81,50 | 3,24% | 271.213,00 |
| 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 |