52,700$
0,38%
Echtzeit-Aktienkurs Root Inc
Bid:
Ask:
Aktienkurse zur Root Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,11 | 53,60 | 52,00 | 52,61 | 0,21% | 16.135,00 |
| 28.05.2026 | 53,90 | 55,20 | 52,13 | 52,50 | -3,05% | 232.559,00 |
| 27.05.2026 | 58,50 | 59,77 | 54,05 | 54,15 | -7,15% | 287.554,00 |
| 26.05.2026 | 58,00 | 60,60 | 58,00 | 58,32 | 1,64% | 361.868,00 |
| 22.05.2026 | 57,85 | 59,10 | 56,38 | 57,38 | -0,81% | 300.088,00 |
| 21.05.2026 | 55,69 | 58,10 | 54,85 | 57,85 | 2,32% | 226.513,00 |
| 20.05.2026 | 53,25 | 56,78 | 53,00 | 56,54 | 5,43% | 259.396,00 |
| 19.05.2026 | 58,32 | 58,99 | 53,58 | 53,63 | -8,04% | 230.056,00 |
| 18.05.2026 | 55,05 | 58,65 | 55,05 | 58,32 | 5,33% | 290.296,00 |
| 15.05.2026 | 55,96 | 56,70 | 54,91 | 55,37 | -2,07% | 232.328,00 |
| 14.05.2026 | 57,28 | 58,38 | 55,89 | 56,54 | -0,95% | 219.086,00 |
| 13.05.2026 | 58,50 | 59,34 | 56,99 | 57,08 | -3,65% | 327.772,00 |
| 12.05.2026 | 55,74 | 60,85 | 55,74 | 59,24 | 4,61% | 467.337,00 |
| 11.05.2026 | 55,09 | 57,57 | 54,25 | 56,63 | 0,39% | 374.560,00 |
| 08.05.2026 | 56,00 | 57,03 | 52,56 | 56,41 | -0,88% | 442.394,00 |
| 07.05.2026 | 62,95 | 65,00 | 55,37 | 56,91 | 3,38% | 853.034,00 |
| 06.05.2026 | 55,50 | 55,85 | 53,59 | 55,05 | 0,27% | 418.634,00 |
| 05.05.2026 | 52,50 | 55,23 | 52,50 | 54,90 | 4,49% | 189.652,00 |
| 04.05.2026 | 54,30 | 55,80 | 52,42 | 52,54 | -4,56% | 160.502,00 |
| 01.05.2026 | 55,10 | 56,39 | 54,60 | 55,05 | 1,05% | 160.739,00 |
| 30.04.2026 | 52,00 | 54,60 | 51,16 | 54,48 | 4,96% | 187.895,00 |
| 29.04.2026 | 53,69 | 54,46 | 51,00 | 51,91 | -4,73% | 239.276,00 |
| 28.04.2026 | 55,91 | 57,35 | 53,52 | 54,48 | -2,56% | 357.464,00 |
| 27.04.2026 | 57,05 | 58,03 | 55,30 | 55,91 | -3,07% | 242.413,00 |
| 24.04.2026 | 54,21 | 57,80 | 52,17 | 57,68 | 6,89% | 275.345,00 |
| 23.04.2026 | 55,28 | 55,87 | 53,22 | 53,96 | -2,72% | 302.656,00 |
| 22.04.2026 | 54,56 | 55,82 | 53,97 | 55,47 | 2,86% | 226.125,00 |
| 21.04.2026 | 56,00 | 56,44 | 53,89 | 53,93 | -3,13% | 227.505,00 |
| 20.04.2026 | 53,89 | 56,00 | 53,70 | 55,67 | 1,77% | 252.005,00 |
| 17.04.2026 | 52,96 | 55,86 | 52,93 | 54,70 | 5,70% | 420.659,00 |
| 16.04.2026 | 52,02 | 53,37 | 51,03 | 51,75 | 0,10% | 283.856,00 |
| 15.04.2026 | 47,00 | 52,38 | 47,00 | 51,70 | 11,64% | 517.173,00 |
| 14.04.2026 | 46,13 | 46,86 | 45,65 | 46,31 | 1,60% | 449.848,00 |
| 13.04.2026 | 43,86 | 45,99 | 43,30 | 45,58 | 3,59% | 510.304,00 |
| 10.04.2026 | 46,74 | 46,74 | 43,95 | 44,00 | -5,62% | 373.431,00 |
| 09.04.2026 | 45,80 | 47,13 | 45,02 | 46,62 | 0,39% | 147.131,00 |
| 08.04.2026 | 47,30 | 47,47 | 45,96 | 46,44 | 4,22% | 278.784,00 |
| 07.04.2026 | 44,25 | 45,02 | 43,40 | 44,56 | -0,65% | 183.105,00 |
| 06.04.2026 | 43,49 | 45,00 | 43,19 | 44,85 | 3,80% | 216.962,00 |
| 02.04.2026 | 42,33 | 43,21 | 40,91 | 43,21 | -0,12% | 270.274,00 |
| 01.04.2026 | 44,25 | 44,80 | 42,87 | 43,26 | -2,06% | 308.217,00 |
| 31.03.2026 | 44,36 | 44,94 | 42,51 | 44,17 | 2,03% | 265.573,00 |
| 30.03.2026 | 44,10 | 45,07 | 43,12 | 43,29 | -1,39% | 236.530,00 |
| 27.03.2026 | 47,25 | 47,89 | 43,81 | 43,90 | -8,35% | 275.448,00 |
| 26.03.2026 | 47,02 | 48,05 | 47,01 | 47,90 | 1,70% | 306.760,00 |
| 25.03.2026 | 47,35 | 48,30 | 46,33 | 47,10 | 0,81% | 277.885,00 |
| 24.03.2026 | 45,66 | 46,86 | 44,53 | 46,72 | 2,03% | 367.150,00 |
| 23.03.2026 | 45,61 | 47,50 | 45,13 | 45,79 | 0,44% | 276.020,00 |
| 20.03.2026 | 44,78 | 45,79 | 43,59 | 45,59 | 1,90% | 374.990,00 |
| 19.03.2026 | 43,99 | 45,66 | 43,75 | 44,74 | 0,34% | 291.927,00 |
| 18.03.2026 | 46,00 | 46,72 | 44,56 | 44,59 | -4,44% | 293.361,00 |
| 17.03.2026 | 45,00 | 47,83 | 45,00 | 46,66 | 5,33% | 361.304,00 |
| 16.03.2026 | 44,73 | 45,12 | 44,18 | 44,30 | 1,23% | 210.605,00 |
| 13.03.2026 | 46,23 | 46,39 | 43,48 | 43,76 | -4,54% | 375.580,00 |
| 12.03.2026 | 43,61 | 46,40 | 42,65 | 45,84 | 3,41% | 541.011,00 |
| 11.03.2026 | 44,33 | 45,31 | 43,58 | 44,33 | -0,09% | 214.691,00 |
| 10.03.2026 | 44,97 | 46,00 | 43,60 | 44,37 | -1,86% | 381.481,00 |
| 09.03.2026 | 46,62 | 47,50 | 44,02 | 45,21 | -5,77% | 479.330,00 |
| 06.03.2026 | 46,42 | 48,99 | 46,42 | 47,98 | -0,04% | 365.278,00 |
| 05.03.2026 | 48,05 | 49,97 | 47,10 | 48,00 | -1,40% | 291.943,00 |
| 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 |