Root, Inc. Class A ROOT
NASDAQ · Vereinigte Staaten · Finanzen
$46,21+0,10 (+0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,10 | -0,02 % | $46,11 | $46,34 | $45,04 | 96,08K |
| 2026-09-30 | $46,11 | +0,20 % | $46,49 | $46,53 | $45,72 | 191,50K |
| 2026-09-29 | $46,02 | -1,52 % | $46,71 | $47,21 | $45,57 | 236,10K |
| 2026-09-28 | $46,73 | -1,41 % | $47,23 | $47,23 | $45,50 | 205,50K |
| 2026-09-25 | $47,40 | -0,86 % | $47,71 | $48,83 | $46,73 | 174,80K |
| 2026-09-24 | $47,81 | +2,25 % | $47,30 | $47,95 | $46,63 | 302,10K |
| 2026-09-23 | $46,76 | -3,69 % | $48,07 | $48,13 | $46,40 | 263,30K |
| 2026-09-22 | $48,55 | -2,47 % | $49,86 | $50,28 | $48,13 | 289,40K |
| 2026-09-21 | $49,78 | -0,12 % | $50,50 | $50,67 | $48,58 | 278,50K |
| 2026-09-18 | $49,84 | -1,87 % | $50,14 | $50,60 | $48,17 | 400,20K |
| 2026-09-17 | $50,79 | -3,15 % | $53,17 | $53,17 | $50,74 | 138,40K |
| 2026-09-16 | $52,44 | -2,16 % | $53,60 | $53,69 | $51,57 | 197,60K |
| 2026-09-15 | $53,60 | -1,34 % | $53,79 | $54,61 | $53,41 | 135,40K |
| 2026-09-14 | $54,33 | +1,58 % | $53,45 | $55,64 | $53,45 | 188,80K |
| 2026-09-11 | $53,49 | +1,32 % | $53,72 | $53,90 | $51,88 | 120,00K |
| 2026-09-10 | $52,79 | +1,36 % | $51,03 | $53,76 | $51,03 | 197,80K |
| 2026-09-09 | $52,08 | -4,70 % | $54,06 | $54,20 | $51,72 | 233,70K |
| 2026-09-08 | $54,65 | -3,43 % | $56,59 | $56,59 | $53,99 | 152,10K |
| 2026-09-04 | $56,59 | +2,17 % | $56,67 | $57,10 | $55,00 | 170,90K |
| 2026-09-03 | $55,39 | +0,95 % | $55,99 | $57,13 | $54,79 | 206,90K |
| 2026-09-02 | $54,87 | -0,42 % | $55,10 | $57,00 | $54,66 | 129,00K |
| 2026-09-01 | $55,10 | -0,70 % | $54,63 | $56,31 | $53,76 | 156,90K |
| 2026-08-31 | $55,49 | -1,67 % | $56,43 | $56,43 | $54,47 | 188,40K |
| 2026-08-28 | $56,43 | +2,52 % | $55,26 | $57,08 | $55,26 | 160,90K |
| 2026-08-27 | $55,04 | -5,40 % | $58,56 | $58,84 | $54,81 | 117,40K |
| 2026-08-26 | $58,19 | +0,85 % | $57,35 | $58,36 | $57,15 | 162,50K |
| 2026-08-25 | $57,70 | +2,05 % | $56,91 | $57,94 | $56,56 | 146,80K |
| 2026-08-24 | $56,54 | +1,34 % | $56,23 | $57,00 | $55,64 | 146,60K |
| 2026-08-21 | $55,79 | -2,82 % | $58,09 | $58,33 | $54,56 | 313,90K |
| 2026-08-20 | $57,41 | +1,68 % | $56,33 | $58,18 | $56,33 | 244,60K |
| 2026-08-19 | $56,46 | +7,97 % | $52,50 | $56,87 | $52,50 | 264,30K |
| 2026-08-18 | $52,29 | +5,21 % | $49,45 | $52,55 | $49,22 | 345,40K |
| 2026-08-17 | $49,70 | -3,40 % | $51,01 | $51,77 | $49,14 | 407,60K |
| 2026-08-14 | $51,45 | +3,25 % | $50,14 | $51,73 | $49,66 | 179,30K |
| 2026-08-13 | $49,83 | +3,23 % | $49,24 | $50,18 | $48,64 | 272,90K |
| 2026-08-12 | $48,27 | -6,44 % | $51,73 | $52,82 | $48,00 | 382,00K |
| 2026-08-11 | $51,59 | -3,46 % | $51,15 | $52,53 | $50,25 | 350,00K |
| 2026-08-10 | $53,44 | +3,77 % | $50,75 | $53,55 | $49,87 | 364,10K |
| 2026-08-07 | $51,50 | +1,96 % | $51,07 | $53,83 | $51,01 | 543,90K |
| 2026-08-06 | $50,51 | -16,21 % | $47,00 | $50,79 | $45,14 | 879,20K |
| 2026-08-05 | $60,28 | +1,96 % | $59,73 | $61,47 | $59,56 | 258,30K |
| 2026-08-04 | $59,12 | +3,59 % | $57,37 | $59,97 | $57,00 | 151,40K |
| 2026-08-03 | $57,07 | +5,39 % | $54,90 | $57,74 | $54,90 | 211,10K |
| 2026-07-31 | $54,15 | -6,70 % | $58,44 | $58,49 | $53,65 | 289,20K |
| 2026-07-30 | $58,04 | +2,62 % | $56,71 | $58,37 | $56,30 | 234,30K |
| 2026-07-29 | $56,56 | -7,88 % | $59,52 | $60,06 | $54,35 | 179,60K |
| 2026-07-28 | $61,40 | +2,93 % | $59,70 | $61,44 | $58,74 | 242,20K |
| 2026-07-27 | $59,65 | +2,93 % | $58,46 | $60,57 | $58,46 | 171,50K |
| 2026-07-24 | $57,95 | +0,71 % | $57,75 | $60,22 | $57,42 | 134,20K |
| 2026-07-23 | $57,54 | -1,94 % | $58,11 | $58,26 | $56,96 | 142,60K |
| 2026-07-22 | $58,68 | -0,64 % | $59,36 | $59,66 | $57,78 | 171,80K |
| 2026-07-21 | $59,06 | -1,68 % | $59,39 | $61,10 | $58,46 | 147,90K |
| 2026-07-20 | $60,07 | +0,74 % | $59,31 | $60,31 | $58,41 | 134,20K |
| 2026-07-17 | $59,63 | +0,34 % | $58,15 | $60,01 | $58,15 | 163,20K |
| 2026-07-16 | $59,43 | +6,72 % | $55,87 | $59,62 | $55,49 | 420,90K |
| 2026-07-15 | $55,69 | -9,78 % | $61,26 | $62,26 | $55,58 | 279,70K |
| 2026-07-14 | $61,73 | -0,96 % | $62,49 | $63,36 | $61,55 | 95,30K |
| 2026-07-13 | $62,33 | -3,15 % | $64,40 | $65,00 | $61,20 | 260,90K |
| 2026-07-10 | $64,36 | -0,06 % | $65,03 | $66,13 | $63,46 | 128,50K |
| 2026-07-09 | $64,40 | -2,73 % | $66,21 | $66,85 | $63,64 | 170,50K |
| 2026-07-08 | $66,21 | +4,10 % | $63,60 | $67,49 | $62,39 | 280,70K |
| 2026-07-07 | $63,60 | -0,61 % | $64,29 | $65,91 | $63,00 | 209,10K |
| 2026-07-06 | $63,99 | +3,66 % | $62,20 | $65,00 | $62,11 | 294,10K |
| 2026-07-02 | $61,73 | +2,87 % | $60,78 | $62,00 | $58,00 | 298,20K |
| 2026-07-01 | $60,01 | +7,31 % | $56,47 | $60,83 | $56,33 | 393,60K |
| 2026-06-30 | $55,92 | -3,14 % | $57,23 | $57,50 | $55,00 | 171,50K |
| 2026-06-29 | $57,73 | +3,66 % | $55,72 | $57,77 | $55,51 | 265,00K |
| 2026-06-26 | $55,69 | +6,60 % | $52,04 | $55,85 | $51,70 | 681,60K |
| 2026-06-25 | $52,24 | -1,62 % | $53,85 | $54,09 | $51,58 | 231,60K |
| 2026-06-24 | $53,10 | +1,76 % | $52,44 | $54,09 | $51,68 | 219,90K |
| 2026-06-23 | $52,18 | +2,17 % | $50,74 | $52,45 | $50,74 | 174,20K |
| 2026-06-22 | $51,07 | -1,77 % | $51,04 | $53,00 | $50,80 | 239,40K |
| 2026-06-18 | $51,99 | +7,20 % | $49,93 | $52,95 | $48,50 | 367,20K |
| 2026-06-17 | $48,50 | -15,17 % | $57,00 | $57,74 | $48,26 | 363,50K |
| 2026-06-16 | $57,17 | +4,21 % | $55,05 | $57,42 | $55,05 | 228,70K |
| 2026-06-15 | $54,86 | -0,07 % | $55,88 | $56,49 | $54,07 | 254,50K |
| 2026-06-12 | $54,90 | +0,29 % | $54,53 | $58,27 | $54,53 | 199,30K |
| 2026-06-11 | $54,74 | +1,45 % | $54,43 | $56,74 | $53,77 | 210,80K |
| 2026-06-10 | $53,96 | +0,20 % | $53,39 | $57,00 | $53,39 | 244,50K |
| 2026-06-09 | $53,85 | -1,95 % | $54,64 | $56,19 | $53,32 | 162,90K |
| 2026-06-08 | $54,92 | +2,58 % | $53,53 | $56,03 | $53,42 | 257,90K |
| 2026-06-05 | $53,54 | +1,71 % | $52,64 | $53,90 | $52,50 | 248,00K |
| 2026-06-04 | $52,64 | +0,52 % | $53,06 | $54,45 | $52,30 | 170,60K |
| 2026-06-03 | $52,37 | -6,01 % | $55,63 | $55,63 | $51,63 | 254,40K |
| 2026-06-02 | $55,72 | -2,96 % | $57,00 | $57,15 | $54,61 | 255,20K |
| 2026-06-01 | $57,42 | +10,30 % | $51,03 | $58,60 | $51,00 | 408,00K |
| 2026-05-29 | $52,06 | -0,84 % | $53,13 | $53,69 | $51,88 | 242,80K |
| 2026-05-28 | $52,50 | -3,05 % | $54,14 | $55,20 | $52,13 | 232,00K |
| 2026-05-27 | $54,15 | -7,15 % | $58,50 | $59,77 | $54,05 | 287,30K |
| 2026-05-26 | $58,32 | +1,64 % | $58,00 | $60,60 | $58,00 | 361,30K |