175,100$
39,77%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 126,75 | 129,30 | 123,50 | 125,28 | -2,10% | 230.671,00 |
| 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 |
| 22.05.2025 | 125,63 | 132,25 | 123,00 | 130,00 | 3,25% | 412.030,00 |
| 21.05.2025 | 133,62 | 135,26 | 124,50 | 125,91 | -8,60% | 719.865,00 |
| 20.05.2025 | 137,43 | 138,20 | 134,60 | 137,75 | 0,89% | 242.827,00 |
| 19.05.2025 | 132,25 | 137,73 | 132,25 | 136,53 | 0,58% | 294.744,00 |
| 16.05.2025 | 135,90 | 138,65 | 133,29 | 135,74 | 0,02% | 279.953,00 |
| 15.05.2025 | 140,00 | 141,87 | 135,40 | 135,71 | -3,89% | 370.013,00 |
| 14.05.2025 | 151,54 | 155,08 | 141,07 | 141,20 | -6,02% | 548.439,00 |
| 13.05.2025 | 153,04 | 157,36 | 148,22 | 150,24 | -1,19% | 547.508,00 |
| 12.05.2025 | 153,11 | 157,58 | 147,50 | 152,05 | 3,14% | 509.864,00 |
| 09.05.2025 | 143,90 | 155,00 | 141,32 | 147,42 | 4,19% | 544.233,00 |
| 08.05.2025 | 150,99 | 157,75 | 125,00 | 141,49 | 1,11% | 1.505.480,00 |
| 07.05.2025 | 137,19 | 150,40 | 135,86 | 139,93 | 1,58% | 969.529,00 |
| 06.05.2025 | 140,51 | 143,56 | 136,24 | 137,76 | -4,07% | 394.193,00 |
| 05.05.2025 | 140,00 | 144,50 | 138,61 | 143,61 | 0,36% | 275.257,00 |
| 02.05.2025 | 137,50 | 144,74 | 136,06 | 143,09 | 4,73% | 414.682,00 |
| 01.05.2025 | 143,68 | 144,44 | 133,33 | 136,63 | -2,18% | 400.030,00 |
| 30.04.2025 | 146,00 | 146,27 | 134,54 | 139,67 | -7,50% | 825.593,00 |
| 29.04.2025 | 151,54 | 154,82 | 147,85 | 151,00 | -0,55% | 245.259,00 |
| 28.04.2025 | 150,00 | 152,07 | 142,39 | 151,84 | 1,86% | 356.456,00 |
| 25.04.2025 | 148,55 | 151,50 | 145,16 | 149,07 | -0,72% | 269.055,00 |
| 24.04.2025 | 147,50 | 150,95 | 145,49 | 150,15 | 1,73% | 461.133,00 |
| 23.04.2025 | 141,01 | 150,65 | 140,50 | 147,60 | 9,37% | 625.496,00 |
| 22.04.2025 | 122,87 | 135,67 | 121,37 | 134,95 | 13,99% | 513.346,00 |
| 21.04.2025 | 128,12 | 129,02 | 114,00 | 118,39 | -8,75% | 505.264,00 |
| 17.04.2025 | 128,01 | 131,68 | 125,75 | 129,74 | 1,26% | 325.547,00 |
| 16.04.2025 | 125,26 | 134,53 | 124,45 | 128,12 | 0,72% | 598.889,00 |
| 15.04.2025 | 125,19 | 129,49 | 124,06 | 127,21 | 1,53% | 299.740,00 |
| 14.04.2025 | 123,82 | 132,49 | 121,00 | 125,29 | 4,41% | 650.882,00 |
| 11.04.2025 | 121,00 | 121,57 | 113,59 | 120,00 | 1,09% | 376.035,00 |
| 10.04.2025 | 124,56 | 126,86 | 114,05 | 118,71 | -7,88% | 628.626,00 |
| 09.04.2025 | 108,95 | 129,85 | 105,03 | 128,86 | 19,20% | 1.073.268,00 |
| 08.04.2025 | 119,37 | 121,00 | 106,67 | 108,10 | -4,13% | 719.378,00 |
| 07.04.2025 | 106,99 | 121,62 | 102,01 | 112,76 | 0,35% | 991.860,00 |
| 04.04.2025 | 113,40 | 116,24 | 106,39 | 112,37 | -6,69% | 840.664,00 |
| 03.04.2025 | 115,05 | 122,85 | 112,13 | 120,43 | -3,79% | 818.603,00 |
| 02.04.2025 | 124,78 | 132,51 | 120,80 | 125,17 | -2,67% | 780.688,00 |
| 01.04.2025 | 134,01 | 135,44 | 126,10 | 128,60 | -3,63% | 593.884,00 |
| 31.03.2025 | 132,00 | 138,26 | 127,64 | 133,44 | -2,55% | 699.534,00 |
| 28.03.2025 | 147,06 | 149,49 | 135,03 | 136,93 | -8,06% | 622.760,00 |
| 27.03.2025 | 146,29 | 151,36 | 138,31 | 148,94 | -1,44% | 806.760,00 |
| 26.03.2025 | 168,49 | 171,71 | 143,50 | 151,11 | -10,35% | 1.226.383,00 |
| 25.03.2025 | 177,00 | 177,96 | 166,18 | 168,55 | -5,14% | 773.484,00 |
| 24.03.2025 | 168,42 | 181,14 | 168,00 | 177,69 | 10,88% | 803.945,00 |
| 21.03.2025 | 149,63 | 165,23 | 147,01 | 160,26 | 4,99% | 914.538,00 |
| 20.03.2025 | 154,25 | 159,79 | 151,50 | 152,64 | -1,04% | 488.303,00 |
| 19.03.2025 | 151,00 | 158,06 | 147,92 | 154,24 | 2,28% | 608.133,00 |
| 18.03.2025 | 151,93 | 152,51 | 145,20 | 150,80 | -1,01% | 599.654,00 |
| 17.03.2025 | 151,72 | 154,52 | 147,23 | 152,34 | 0,40% | 605.571,00 |
| 14.03.2025 | 137,99 | 151,74 | 136,71 | 151,73 | 13,04% | 1.143.454,00 |
| 13.03.2025 | 138,53 | 141,78 | 131,01 | 134,23 | -4,75% | 639.266,00 |
| 12.03.2025 | 145,00 | 145,98 | 134,01 | 140,92 | 3,70% | 954.045,00 |
| 11.03.2025 | 128,29 | 143,97 | 128,29 | 135,89 | 6,24% | 1.191.660,00 |
| 10.03.2025 | 130,00 | 138,29 | 122,60 | 127,91 | -4,46% | 810.482,00 |
| 07.03.2025 | 127,61 | 138,79 | 119,01 | 133,88 | 4,33% | 847.842,00 |
| 06.03.2025 | 138,60 | 143,88 | 125,75 | 128,32 | -10,11% | 845.177,00 |
| 05.03.2025 | 134,68 | 145,34 | 128,15 | 142,75 | 7,86% | 1.041.951,00 |
| 04.03.2025 | 124,29 | 137,50 | 115,36 | 132,35 | 3,74% | 807.831,00 |
| 03.03.2025 | 136,06 | 142,72 | 127,11 | 127,58 | -5,62% | 1.063.624,00 |
| 28.02.2025 | 122,00 | 140,00 | 121,10 | 135,17 | 9,05% | 1.260.071,00 |
| 27.02.2025 | 119,90 | 136,51 | 111,65 | 123,95 | 25,57% | 2.695.478,00 |
| 26.02.2025 | 97,10 | 104,39 | 96,11 | 98,71 | 1,67% | 894.194,00 |
| 25.02.2025 | 97,57 | 100,00 | 95,22 | 97,09 | -2,26% | 453.631,00 |
| 24.02.2025 | 100,47 | 100,71 | 91,99 | 99,34 | -0,87% | 600.060,00 |
| 21.02.2025 | 111,91 | 112,76 | 99,01 | 100,21 | -9,91% | 433.929,00 |
| 20.02.2025 | 117,26 | 117,26 | 103,15 | 111,23 | -6,29% | 541.326,00 |
| 19.02.2025 | 125,42 | 128,61 | 117,07 | 118,69 | -7,51% | 455.962,00 |
| 18.02.2025 | 130,20 | 132,80 | 125,94 | 128,33 | -0,78% | 326.536,00 |
| 14.02.2025 | 138,71 | 140,46 | 125,39 | 129,34 | -6,53% | 542.301,00 |
| 13.02.2025 | 120,00 | 141,23 | 120,00 | 138,38 | 16,95% | 768.853,00 |
| 12.02.2025 | 112,50 | 121,87 | 111,00 | 118,32 | 3,32% | 351.795,00 |
| 11.02.2025 | 115,50 | 117,15 | 109,15 | 114,52 | -1,39% | 394.080,00 |
| 10.02.2025 | 112,36 | 117,55 | 108,93 | 116,14 | 3,67% | 408.644,00 |
| 07.02.2025 | 109,46 | 113,40 | 108,00 | 112,03 | 2,11% | 262.670,00 |
| 06.02.2025 | 107,73 | 112,00 | 106,75 | 109,71 | 2,00% | 345.079,00 |