54,100$
-6,87%
Echtzeit-Aktienkurs Root
Bid:
Ask:
Aktienkurse zur Root Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,42 | 58,42 | 53,64 | 54,10 | -6,79% | 19.927,00 |
| 30.07.2026 | 56,71 | 58,37 | 56,30 | 58,04 | 2,62% | 234.417,00 |
| 29.07.2026 | 59,52 | 60,06 | 54,35 | 56,56 | -7,88% | 179.624,00 |
| 28.07.2026 | 60,84 | 61,44 | 58,74 | 61,40 | 2,93% | 242.288,00 |
| 27.07.2026 | 58,46 | 60,57 | 58,46 | 59,65 | 2,93% | 171.515,00 |
| 24.07.2026 | 57,75 | 60,22 | 57,42 | 57,95 | 0,71% | 134.220,00 |
| 23.07.2026 | 58,11 | 58,26 | 56,96 | 57,54 | -1,94% | 142.566,00 |
| 22.07.2026 | 59,36 | 59,66 | 57,78 | 58,68 | -0,64% | 171.799,00 |
| 21.07.2026 | 59,39 | 61,10 | 58,46 | 59,06 | -1,68% | 147.969,00 |
| 20.07.2026 | 59,31 | 60,31 | 58,41 | 60,07 | 0,74% | 134.361,00 |
| 17.07.2026 | 58,15 | 60,01 | 58,15 | 59,63 | 0,34% | 163.199,00 |
| 16.07.2026 | 55,87 | 59,62 | 55,49 | 59,43 | 6,72% | 420.988,00 |
| 15.07.2026 | 61,26 | 62,26 | 55,58 | 55,69 | -9,78% | 279.956,00 |
| 14.07.2026 | 62,49 | 63,36 | 61,55 | 61,73 | -0,96% | 95.540,00 |
| 13.07.2026 | 64,40 | 65,00 | 61,20 | 62,33 | -3,15% | 260.989,00 |
| 10.07.2026 | 65,10 | 66,13 | 63,46 | 64,36 | -0,06% | 128.472,00 |
| 09.07.2026 | 66,21 | 66,85 | 63,64 | 64,40 | -2,73% | 170.529,00 |
| 08.07.2026 | 63,60 | 67,49 | 62,39 | 66,21 | 4,10% | 280.678,00 |
| 07.07.2026 | 64,29 | 65,91 | 63,00 | 63,60 | -0,61% | 209.064,00 |
| 06.07.2026 | 62,20 | 65,00 | 62,11 | 63,99 | 3,66% | 294.609,00 |
| 02.07.2026 | 60,78 | 62,00 | 58,00 | 61,73 | 2,87% | 298.162,00 |
| 01.07.2026 | 56,47 | 60,83 | 56,33 | 60,01 | 7,31% | 393.615,00 |
| 30.06.2026 | 57,23 | 57,50 | 55,00 | 55,92 | -3,14% | 171.779,00 |
| 29.06.2026 | 55,72 | 57,77 | 55,51 | 57,73 | 3,66% | 265.156,00 |
| 26.06.2026 | 52,04 | 55,85 | 51,70 | 55,69 | 6,60% | 681.571,00 |
| 25.06.2026 | 53,85 | 54,09 | 51,58 | 52,24 | -1,62% | 231.728,00 |
| 24.06.2026 | 52,44 | 54,09 | 51,68 | 53,10 | 1,76% | 219.898,00 |
| 23.06.2026 | 50,74 | 52,45 | 50,74 | 52,18 | 2,17% | 174.172,00 |
| 22.06.2026 | 51,04 | 53,00 | 50,80 | 51,07 | -1,77% | 239.451,00 |
| 18.06.2026 | 49,93 | 52,95 | 48,50 | 51,99 | 7,20% | 367.258,00 |
| 17.06.2026 | 57,00 | 57,75 | 48,26 | 48,50 | -15,17% | 363.943,00 |
| 16.06.2026 | 55,25 | 57,42 | 55,05 | 57,17 | 4,21% | 228.746,00 |
| 15.06.2026 | 55,88 | 56,49 | 54,07 | 54,86 | -0,07% | 254.632,00 |
| 12.06.2026 | 54,53 | 58,27 | 54,53 | 54,90 | 0,29% | 199.437,00 |
| 11.06.2026 | 54,43 | 56,74 | 53,77 | 54,74 | 1,45% | 210.822,00 |
| 10.06.2026 | 53,39 | 57,00 | 53,39 | 53,96 | 0,20% | 244.506,00 |
| 09.06.2026 | 54,64 | 56,19 | 53,32 | 53,85 | -1,95% | 162.958,00 |
| 08.06.2026 | 53,53 | 56,03 | 53,43 | 54,92 | 2,58% | 257.862,00 |
| 05.06.2026 | 52,64 | 53,90 | 52,50 | 53,54 | 1,71% | 248.297,00 |
| 04.06.2026 | 53,06 | 54,45 | 52,30 | 52,64 | 0,52% | 170.939,00 |
| 03.06.2026 | 55,63 | 55,63 | 51,63 | 52,37 | -6,01% | 254.496,00 |
| 02.06.2026 | 57,00 | 57,15 | 54,61 | 55,72 | -2,96% | 255.227,00 |
| 01.06.2026 | 51,03 | 58,61 | 51,00 | 57,42 | 10,30% | 407.964,00 |
| 29.05.2026 | 53,13 | 53,69 | 51,88 | 52,06 | -0,84% | 243.731,00 |
| 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 |