Holen Sie sich die Stockscreener-App
80.89
0.75%
-0.61
Root Inc-Aktien (ROOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $82.99 | $80.50 | $2.49 | 106,881.0 | -0.75% |
| 2025-11-26 | $82.20 | $78.70 | $3.50 | 271,016.0 | +3.24% |
| 2025-11-25 | $80.90 | $78.58 | $2.32 | 230,149.0 | -1.71% |
| 2025-11-24 | $80.82 | $74.75 | $6.07 | 356,616.0 | +6.32% |
| 2025-11-21 | $75.65 | $68.08 | $7.57 | 617,701.0 | +9.43% |
| 2025-11-20 | $75.79 | $68.77 | $7.02 | 605,533.0 | -4.93% |
| 2025-11-19 | $77.52 | $71.79 | $5.73 | 453,726.0 | -4.85% |
| 2025-11-18 | $78.95 | $74.50 | $4.45 | 469,934.0 | -0.26% |
| 2025-11-17 | $82.81 | $75.78 | $7.02 | 439,466.0 | -6.51% |
| 2025-11-14 | $83.89 | $79.89 | $4.00 | 276,429.0 | -0.44% |
| 2025-11-13 | $87.30 | $80.33 | $6.97 | 445,539.0 | -6.66% |
| 2025-11-12 | $88.34 | $85.50 | $2.84 | 320,319.0 | +2.44% |
| 2025-11-11 | $90.41 | $82.83 | $7.58 | 613,850.0 | -5.38% |
| 2025-11-10 | $91.00 | $80.99 | $10.01 | 897,635.0 | +14.90% |
| 2025-11-07 | $80.50 | $69.17 | $11.33 | 1,503,451.0 | -2.38% |
| 2025-11-06 | $84.77 | $76.50 | $8.27 | 1,515,509.0 | -8.79% |
| 2025-11-05 | $90.20 | $82.10 | $8.10 | 1,387,574.0 | +12.17% |
| 2025-11-04 | $80.72 | $77.50 | $3.22 | 323,183.0 | -1.99% |
| 2025-11-03 | $82.50 | $78.10 | $4.40 | 476,307.0 | +0.34% |
| 2025-10-31 | $81.01 | $77.40 | $3.61 | 417,994.0 | +4.02% |
Root Inc-Aktien (ROOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Root Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ROOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Root Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Root Inc-Aktien (ROOT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $91.00 | $68.08 | $22.92 | 11,417,699.0 | +0.46% |
| 2025-10 | $92.27 | $74.67 | $17.60 | 11,004,512.0 | -10.04% |
| 2025-09 | $104.5 | $87.46 | $17.01 | 9,598,695.0 | -2.94% |
| 2025-08 | $129.5 | $83.77 | $45.76 | 15,746,828.0 | -23.80% |
| 2025-07 | $134.0 | $110.8 | $23.22 | 7,664,521.0 | -5.42% |
| 2025-06 | $163.0 | $121.4 | $41.58 | 9,308,335.0 | -2.31% |
| 2025-05 | $157.7 | $123.0 | $34.75 | 9,901,901.0 | -6.21% |
| 2025-04 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| 2025-03 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| 2025-02 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| 2025-01 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +34.32% |
Root Inc-Aktien (ROOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| 2024-11 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| 2024-10 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| 2024-09 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| 2024-08 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| 2024-07 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| 2024-06 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| 2024-05 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| 2024-04 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| 2024-03 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| 2024-02 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| 2024-01 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
Root Inc-Aktien (ROOT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| 2023-11 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| 2023-10 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| 2023-09 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| 2023-08 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| 2023-07 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| 2023-06 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| 2023-05 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| 2023-04 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| 2023-03 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| 2023-02 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| 2023-01 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
0.38%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):