Holen Sie sich die Stockscreener-App
124.71
0.81%
1.00
Root Inc-Aktien (ROOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $128.5 | $122.6 | $5.93 | 245,991.0 | +0.81% |
| 2025-07-02 | $127.5 | $122.2 | $5.22 | 331,464.0 | -1.25% |
| 2025-07-01 | $129.3 | $123.5 | $5.80 | 230,826.0 | -2.10% |
| 2025-06-30 | $130.3 | $125.1 | $5.23 | 375,700.0 | -0.22% |
| 2025-06-27 | $128.8 | $124.0 | $4.82 | 681,137.0 | +0.35% |
| 2025-06-26 | $129.5 | $121.5 | $7.99 | 525,554.0 | +4.47% |
| 2025-06-25 | $136.0 | $121.4 | $14.59 | 760,050.0 | -8.74% |
| 2025-06-24 | $138.3 | $128.4 | $9.92 | 519,252.0 | +2.15% |
| 2025-06-23 | $138.1 | $129.8 | $8.37 | 442,821.0 | -5.24% |
| 2025-06-20 | $141.0 | $135.8 | $5.24 | 354,571.0 | +2.21% |
| 2025-06-18 | $136.2 | $131.7 | $4.45 | 323,480.0 | +0.28% |
| 2025-06-17 | $143.0 | $133.0 | $10.04 | 487,662.0 | -7.08% |
| 2025-06-16 | $153.0 | $145.1 | $7.90 | 342,645.0 | -0.87% |
| 2025-06-13 | $154.9 | $142.0 | $12.86 | 487,589.0 | -5.68% |
| 2025-06-12 | $163.0 | $152.2 | $10.79 | 483,777.0 | +0.62% |
| 2025-06-11 | $156.0 | $150.0 | $5.98 | 346,599.0 | +1.87% |
| 2025-06-10 | $153.5 | $145.8 | $7.70 | 347,160.0 | -0.78% |
| 2025-06-09 | $153.7 | $147.8 | $5.85 | 404,049.0 | +0.78% |
| 2025-06-06 | $153.7 | $140.7 | $12.99 | 785,428.0 | +9.02% |
| 2025-06-05 | $142.6 | $132.0 | $10.53 | 477,391.0 | +3.87% |
| 2025-06-04 | $138.5 | $130.5 | $7.97 | 327,019.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $129.3 | $122.2 | $7.06 | 1,054,272.0 | -2.55% |
| 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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):