Root Inc (ROOT)

ROOT
🏛️ Vereinigte Staaten →
89.51
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4.32 4.55 4.32 4.49 0.2M
2022-12-29 4.20 4.49 4.12 4.49 0.2M
2022-12-28 4.17 4.35 4.06 4.16 0.2M
2022-12-27 4.61 4.61 4.20 4.21 0.2M
2022-12-23 4.42 4.66 4.41 4.64 0.1M
2022-12-22 4.65 4.67 4.39 4.46 0.2M
2022-12-21 4.91 4.91 4.70 4.73 0.2M
2022-12-20 4.66 5.05 4.66 4.89 0.2M
2022-12-19 5.10 5.14 4.65 4.74 0.3M
2022-12-16 4.91 5.30 4.90 5.17 0.2M
2022-12-15 5.23 5.34 4.91 4.96 0.2M
2022-12-14 5.35 5.86 5.33 5.46 0.4M
2022-12-13 5.86 6.06 5.21 5.28 0.2M
2022-12-12 5.61 5.64 5.41 5.60 0.1M
2022-12-09 5.85 5.91 5.57 5.60 0.1M
2022-12-08 5.80 5.95 5.64 5.83 0.1M
2022-12-07 6.29 6.37 5.67 5.74 0.3M
2022-12-06 7.03 7.06 6.35 6.39 0.2M
2022-12-05 7.35 7.68 6.94 6.99 0.2M
2022-12-02 6.93 7.57 6.88 7.53 0.2M
2022-12-01 7.33 7.59 6.99 7.05 0.2M
2022-11-30 7.18 7.40 6.93 7.27 0.2M
2022-11-29 6.90 7.29 6.87 7.20 0.1M
2022-11-28 7.35 7.48 6.78 6.91 0.3M
2022-11-25 7.20 7.57 7.04 7.52 0.1M
2022-11-23 6.74 7.39 6.70 7.29 0.1M
2022-11-22 6.89 6.94 6.61 6.78 0.1M
2022-11-21 6.84 6.95 6.70 6.88 0.1M
2022-11-18 7.53 7.56 6.92 7.05 0.2M
2022-11-17 7.78 7.78 7.28 7.33 0.3M
2022-11-16 8.29 8.35 7.92 8.10 0.3M
2022-11-15 8.11 8.46 7.81 8.21 0.3M
2022-11-14 8.24 8.34 7.82 7.85 0.2M
2022-11-11 7.64 8.75 7.53 8.37 0.3M
2022-11-10 7.04 8.19 6.88 7.80 0.3M
2022-11-09 7.01 7.01 6.52 6.55 0.1M
2022-11-08 7.24 7.43 6.86 7.11 0.2M
2022-11-07 7.47 7.58 7.05 7.11 0.1M
2022-11-04 7.49 7.60 7.17 7.56 0.1M
2022-11-03 7.45 7.74 7.42 7.52 0.1M
2022-11-02 8.02 8.25 7.64 7.64 0.2M
2022-11-01 8.74 8.97 7.99 8.07 0.2M
2022-10-31 7.80 8.66 7.73 8.53 0.2M
2022-10-28 7.30 7.80 7.22 7.78 0.1M
2022-10-27 7.56 7.73 7.35 7.42 0.1M
2022-10-26 7.25 7.77 7.10 7.51 0.1M
2022-10-25 6.46 7.36 6.46 7.30 0.3M
2022-10-24 6.80 6.80 6.26 6.51 0.2M
2022-10-21 6.81 6.89 6.51 6.81 0.2M
2022-10-20 6.98 7.15 6.91 6.91 0.1M
2022-10-19 7.67 7.67 6.92 7.06 0.3M
2022-10-18 8.08 8.23 7.66 7.72 0.2M
2022-10-17 7.96 8.20 7.78 7.83 0.2M
2022-10-14 8.70 8.95 7.77 7.78 0.2M
2022-10-13 8.02 8.62 7.85 8.59 0.2M
2022-10-12 8.48 8.49 8.17 8.33 0.2M
2022-10-11 8.31 8.66 7.91 8.52 0.2M
2022-10-10 8.28 8.43 8.01 8.38 0.2M
2022-10-07 8.41 8.53 8.01 8.20 0.3M
2022-10-06 9.04 9.39 8.54 8.64 0.3M
2022-10-05 8.79 9.66 8.32 9.09 0.7M
2022-10-04 8.65 9.00 8.54 8.69 0.3M
2022-10-03 8.08 8.45 7.82 8.39 0.3M
2022-09-30 8.01 8.36 7.75 7.88 0.2M
2022-09-29 8.49 8.52 7.85 7.99 0.2M
2022-09-28 8.38 8.80 8.24 8.66 0.2M
2022-09-27 8.72 8.72 8.25 8.32 0.2M
2022-09-26 8.50 8.83 8.28 8.35 0.2M
2022-09-23 8.35 8.70 8.27 8.53 0.3M
2022-09-22 9.15 9.32 8.48 8.49 0.3M
2022-09-21 9.28 9.76 9.08 9.20 0.3M
2022-09-20 9.62 9.62 9.24 9.27 0.2M
2022-09-19 9.48 9.75 9.39 9.63 0.2M
2022-09-16 10.16 10.37 9.60 9.60 0.4M
2022-09-15 10.21 10.59 10.16 10.36 0.2M
2022-09-14 10.54 10.55 9.95 10.30 0.5M
2022-09-13 10.89 11.21 10.56 10.58 0.5M
2022-09-12 11.81 12.17 10.99 11.57 0.5M
2022-09-09 11.11 12.13 10.98 11.70 0.6M
2022-09-08 10.89 11.04 10.56 11.00 0.3M
2022-09-07 10.79 11.12 10.79 10.97 0.3M
2022-09-06 11.26 11.37 10.71 10.87 0.3M
2022-09-02 11.64 11.82 11.04 11.17 0.2M
2022-09-01 12.27 12.27 11.11 11.40 0.4M
2022-08-31 12.67 12.77 12.02 12.39 0.2M
2022-08-30 12.98 13.15 12.33 12.69 0.3M
2022-08-29 13.23 13.63 12.75 12.77 0.3M
2022-08-26 14.62 14.73 13.34 13.37 0.3M
2022-08-25 15.50 15.75 14.31 14.57 0.3M
2022-08-24 14.30 15.57 14.22 15.38 0.4M
2022-08-23 13.77 14.45 13.57 14.31 0.3M
2022-08-22 14.69 15.00 13.80 13.85 0.4M
2022-08-19 16.97 17.01 14.64 14.71 0.7M
2022-08-18 19.23 19.85 16.90 17.13 0.5M
2022-08-17 19.72 21.38 19.68 20.27 0.5M
2022-08-16 18.91 19.68 17.78 19.66 0.5M
2022-08-15 14.46 19.26 14.46 19.22 1.0M
2022-08-12 1.00 1.02 0.94 0.95 9.0M
2022-08-11 1.00 1.04 0.99 1.01 2.0M
2022-08-10 1.04 1.05 0.96 0.99 7.3M
2022-08-09 1.13 1.20 0.99 1.03 7.8M
2022-08-08 1.43 1.45 1.31 1.37 3.5M
2022-08-05 1.27 1.41 1.26 1.38 1.7M
2022-08-04 1.27 1.34 1.26 1.32 1.7M
2022-08-03 1.16 1.27 1.14 1.27 2.2M
2022-08-02 1.05 1.23 1.03 1.17 3.1M
2022-08-01 1.03 1.14 1.01 1.05 2.3M
2022-07-29 1.08 1.08 1.04 1.05 1.6M
2022-07-28 1.02 1.09 1.00 1.08 1.5M
2022-07-27 1.01 1.05 1.00 1.05 1.3M
2022-07-26 1.02 1.05 1.01 1.01 0.9M
2022-07-25 1.02 1.07 0.96 1.06 2.0M
2022-07-22 1.06 1.08 1.01 1.01 1.4M
2022-07-21 1.07 1.10 1.05 1.09 0.9M
2022-07-20 1.04 1.10 1.04 1.09 1.9M
2022-07-19 1.03 1.06 1.02 1.05 1.0M
2022-07-18 1.06 1.06 1.01 1.03 1.5M
2022-07-15 1.07 1.08 1.00 1.04 1.2M
2022-07-14 1.00 1.05 1.00 1.04 1.3M
2022-07-13 0.98 1.03 0.94 1.01 3.5M
2022-07-12 1.03 1.07 1.01 1.05 2.3M
2022-07-11 1.15 1.15 1.01 1.03 4.3M
2022-07-08 1.15 1.19 1.13 1.15 1.7M
2022-07-07 1.15 1.20 1.14 1.18 2.2M
2022-07-06 1.20 1.22 1.14 1.14 2.4M
2022-07-05 1.15 1.21 1.12 1.21 1.3M
2022-07-01 1.20 1.21 1.16 1.18 0.9M
2022-06-30 1.17 1.21 1.11 1.19 1.6M
2022-06-29 1.23 1.26 1.15 1.16 2.2M
2022-06-28 1.34 1.38 1.24 1.26 1.7M
2022-06-27 1.35 1.40 1.27 1.34 2.5M
2022-06-24 1.47 1.52 1.33 1.35 17.3M
2022-06-23 1.35 1.52 1.34 1.46 3.6M
2022-06-22 1.23 1.41 1.23 1.33 2.9M
2022-06-21 1.29 1.40 1.27 1.29 2.9M
2022-06-17 1.21 1.32 1.20 1.26 3.1M
2022-06-16 1.22 1.27 1.17 1.18 2.5M
2022-06-15 1.18 1.31 1.18 1.26 2.5M
2022-06-14 1.16 1.19 1.13 1.17 2.0M
2022-06-13 1.19 1.23 1.11 1.15 2.1M
2022-06-10 1.26 1.30 1.22 1.23 1.2M
2022-06-09 1.41 1.42 1.29 1.30 2.0M
2022-06-08 1.40 1.44 1.37 1.44 1.3M
2022-06-07 1.37 1.45 1.34 1.42 2.3M
2022-06-06 1.47 1.51 1.40 1.43 2.2M
2022-06-03 1.48 1.51 1.39 1.43 1.6M
2022-06-02 1.38 1.51 1.35 1.48 1.6M
2022-06-01 1.40 1.43 1.33 1.37 1.9M
2022-05-31 1.41 1.50 1.34 1.39 3.4M
2022-05-27 1.34 1.43 1.31 1.42 1.7M
2022-05-26 1.26 1.35 1.26 1.30 1.4M
2022-05-25 1.24 1.28 1.19 1.28 1.3M
2022-05-24 1.16 1.25 1.11 1.24 2.6M
2022-05-23 1.28 1.28 1.18 1.21 3.3M
2022-05-20 1.37 1.37 1.22 1.29 1.8M
2022-05-19 1.29 1.39 1.28 1.34 1.3M
2022-05-18 1.28 1.39 1.26 1.31 1.7M
2022-05-17 1.26 1.35 1.25 1.33 2.0M
2022-05-16 1.36 1.37 1.22 1.23 2.5M
2022-05-13 1.31 1.38 1.29 1.36 3.7M
2022-05-12 1.19 1.26 1.14 1.23 4.6M
2022-05-11 1.32 1.33 1.18 1.21 3.8M
2022-05-10 1.52 1.55 1.29 1.35 4.0M
2022-05-09 1.59 1.62 1.46 1.47 3.8M
2022-05-06 1.72 1.79 1.60 1.65 2.7M
2022-05-05 1.85 1.86 1.69 1.73 2.3M
2022-05-04 1.85 1.92 1.76 1.90 1.7M
2022-05-03 1.91 1.95 1.80 1.83 1.7M
2022-05-02 1.92 2.00 1.80 1.91 2.6M
2022-04-29 1.89 2.05 1.86 1.93 5.1M
2022-04-28 1.83 2.00 1.64 1.91 8.4M
2022-04-27 1.69 1.82 1.62 1.73 4.4M
2022-04-26 1.62 1.72 1.55 1.66 4.6M
2022-04-25 1.50 1.63 1.50 1.60 3.3M
2022-04-22 1.55 1.60 1.48 1.56 2.2M
2022-04-21 1.68 1.74 1.52 1.56 2.7M
2022-04-20 1.74 1.74 1.67 1.68 1.9M
2022-04-19 1.58 1.79 1.58 1.74 2.8M
2022-04-18 1.70 1.72 1.57 1.61 3.4M
2022-04-14 1.86 1.88 1.72 1.73 2.1M
2022-04-13 1.82 1.92 1.80 1.86 1.8M
2022-04-12 1.79 1.95 1.79 1.81 3.0M
2022-04-11 1.75 1.87 1.72 1.80 1.9M
2022-04-08 1.82 1.85 1.71 1.80 2.8M
2022-04-07 1.88 1.92 1.79 1.85 2.0M
2022-04-06 1.91 1.94 1.84 1.88 2.1M
2022-04-05 2.10 2.10 1.95 1.95 2.6M
2022-04-04 2.02 2.14 1.98 2.12 2.4M
2022-04-01 1.99 2.08 1.96 2.01 1.9M
2022-03-31 2.12 2.14 1.96 1.97 2.0M
2022-03-30 2.24 2.34 2.10 2.11 3.0M
2022-03-29 2.10 2.30 2.10 2.25 4.2M
2022-03-28 2.04 2.10 1.91 2.08 2.7M
2022-03-25 2.14 2.14 1.97 2.04 3.6M
2022-03-24 2.13 2.14 2.04 2.14 1.4M
2022-03-23 2.16 2.27 2.09 2.10 3.2M
2022-03-22 2.07 2.23 2.05 2.14 4.3M
2022-03-21 2.12 2.37 2.01 2.05 10.9M
2022-03-18 1.79 2.17 1.77 2.16 11.7M
2022-03-17 1.66 2.00 1.62 1.81 10.0M
2022-03-16 1.56 1.68 1.52 1.61 4.2M
2022-03-15 1.40 1.55 1.37 1.52 2.5M
2022-03-14 1.54 1.56 1.37 1.41 3.0M
2022-03-11 1.64 1.68 1.53 1.53 1.8M
2022-03-10 1.60 1.68 1.57 1.64 1.4M
2022-03-09 1.56 1.67 1.53 1.66 2.7M
2022-03-08 1.54 1.57 1.43 1.52 3.3M
2022-03-07 1.49 1.59 1.47 1.54 2.3M
2022-03-04 1.53 1.57 1.48 1.49 3.2M
2022-03-03 1.68 1.70 1.54 1.54 2.6M
2022-03-02 1.75 1.76 1.58 1.63 3.2M
2022-03-01 1.83 1.83 1.70 1.74 2.9M
2022-02-28 1.82 1.91 1.76 1.81 4.8M
2022-02-25 1.61 1.91 1.59 1.85 7.1M
2022-02-24 1.44 1.65 1.30 1.64 8.0M
2022-02-23 1.62 1.62 1.43 1.45 5.3M
2022-02-22 1.58 1.65 1.53 1.54 3.7M
2022-02-18 1.65 1.69 1.56 1.60 2.7M
2022-02-17 1.75 1.78 1.63 1.65 2.0M
2022-02-16 1.80 1.81 1.70 1.75 1.7M
2022-02-15 1.71 1.82 1.71 1.79 2.4M
2022-02-14 1.72 1.75 1.64 1.69 1.6M
2022-02-11 1.82 1.86 1.70 1.71 1.9M
2022-02-10 1.85 1.94 1.78 1.79 2.6M
2022-02-09 1.90 1.96 1.80 1.92 4.8M
2022-02-08 1.92 1.92 1.80 1.84 3.3M
2022-02-07 1.92 2.01 1.88 1.89 1.9M
2022-02-04 1.84 1.91 1.78 1.90 1.9M
2022-02-03 1.89 1.95 1.81 1.83 1.4M
2022-02-02 2.12 2.13 1.91 1.95 2.7M
2022-02-01 2.06 2.16 1.92 2.10 3.4M
2022-01-31 1.89 2.16 1.83 2.01 6.5M
2022-01-28 1.63 1.86 1.58 1.78 7.1M
2022-01-27 1.81 1.81 1.56 1.58 4.7M
2022-01-26 1.98 1.99 1.70 1.72 6.0M
2022-01-25 1.80 1.94 1.78 1.89 3.3M
2022-01-24 1.75 1.89 1.65 1.89 5.8M
2022-01-21 2.14 2.15 1.82 1.90 10.3M
2022-01-20 2.43 2.50 2.27 2.28 3.4M
2022-01-19 2.50 2.53 2.35 2.38 2.6M
2022-01-18 2.65 2.68 2.46 2.48 3.7M
2022-01-14 2.58 2.70 2.51 2.69 3.2M
2022-01-13 2.79 2.83 2.62 2.63 2.3M
2022-01-12 2.90 2.90 2.70 2.79 2.5M
2022-01-11 2.79 2.90 2.74 2.86 1.8M
2022-01-10 2.83 2.84 2.65 2.81 3.5M
2022-01-07 2.84 3.00 2.84 2.86 1.9M
2022-01-06 2.99 3.04 2.78 2.85 4.6M
2022-01-05 3.13 3.25 2.93 2.95 3.4M
2022-01-04 3.33 3.39 3.10 3.16 3.2M
2022-01-03 3.18 3.39 3.12 3.29 3.4M