21,750€
-2,75%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,28 | 22,29 | 21,40 | 21,76 | -2,73% | 1,00 |
| 24.04.2024 | 21,30 | 22,43 | 21,25 | 22,37 | 3,83% | 40,00 |
| 23.04.2024 | 20,98 | 21,97 | 20,58 | 21,54 | 2,28% | 4,00 |
| 22.04.2024 | 21,11 | 21,49 | 20,65 | 21,06 | -0,05% | 525,00 |
| 19.04.2024 | 19,91 | 21,48 | 19,77 | 21,07 | 4,90% | - |
| 18.04.2024 | 20,16 | 21,71 | 19,88 | 20,09 | -1,06% | 233,00 |
| 17.04.2024 | 20,90 | 21,18 | 20,18 | 20,30 | -2,85% | 15,00 |
| 16.04.2024 | 20,84 | 21,15 | 20,00 | 20,90 | 0,07% | 33,00 |
| 15.04.2024 | 22,03 | 22,31 | 20,68 | 20,88 | -4,87% | 13,00 |
| 12.04.2024 | 22,97 | 23,12 | 21,90 | 21,95 | -4,46% | 1.548,00 |
| 11.04.2024 | 23,09 | 23,41 | 22,58 | 22,98 | -0,56% | 166,00 |
| 10.04.2024 | 23,73 | 23,84 | 22,76 | 23,11 | -2,67% | - |
| 09.04.2024 | 23,85 | 24,44 | 23,44 | 23,74 | -0,23% | 25,00 |
| 08.04.2024 | 24,02 | 24,57 | 23,42 | 23,80 | -0,42% | 332,00 |
| 05.04.2024 | 23,58 | 24,08 | 22,43 | 23,90 | 1,46% | 120,00 |
| 04.04.2024 | 24,38 | 25,01 | 23,47 | 23,55 | -3,58% | 64,00 |
| 03.04.2024 | 24,23 | 24,78 | 23,56 | 24,43 | 0,64% | 18,00 |
| 02.04.2024 | 25,51 | 25,75 | 24,17 | 24,27 | -5,29% | 77,00 |
| 28.03.2024 | 25,50 | 26,83 | 25,30 | 25,63 | 0,49% | 1,00 |
| 27.03.2024 | 25,05 | 25,78 | 24,58 | 25,50 | 2,00% | - |
| 26.03.2024 | 24,10 | 26,18 | 24,05 | 25,00 | 3,95% | 90,00 |
| 25.03.2024 | 23,65 | 24,08 | 23,45 | 24,05 | 1,26% | 106,00 |
| 22.03.2024 | 23,80 | 24,23 | 22,98 | 23,75 | 0,00% | 24,00 |
| 21.03.2024 | 24,10 | 24,55 | 23,50 | 23,75 | -1,66% | 30,00 |
| 20.03.2024 | 22,73 | 24,55 | 22,73 | 24,15 | 6,27% | - |
| 19.03.2024 | 24,75 | 24,90 | 22,45 | 22,73 | -8,27% | 388,00 |
| 18.03.2024 | 24,93 | 25,45 | 24,38 | 24,78 | -0,40% | 430,00 |
| 15.03.2024 | 25,05 | 25,65 | 24,63 | 24,88 | -0,70% | 10,00 |
| 14.03.2024 | 26,73 | 26,83 | 24,58 | 25,05 | -6,09% | - |
| 13.03.2024 | 26,68 | 27,33 | 26,43 | 26,68 | -0,09% | - |
| 12.03.2024 | 26,28 | 26,78 | 25,90 | 26,70 | 1,62% | - |
| 11.03.2024 | 26,98 | 27,25 | 26,13 | 26,28 | -2,87% | 3,00 |
| 08.03.2024 | 26,73 | 27,88 | 26,48 | 27,05 | 1,22% | 416,00 |
| 07.03.2024 | 25,50 | 26,75 | 25,45 | 26,73 | 4,39% | 465,00 |
| 06.03.2024 | 25,80 | 26,93 | 25,28 | 25,60 | -0,58% | 116,00 |
| 05.03.2024 | 26,68 | 27,15 | 25,28 | 25,75 | -3,56% | - |
| 04.03.2024 | 25,10 | 27,23 | 24,88 | 26,70 | 5,95% | 10,00 |
| 01.03.2024 | 24,80 | 25,50 | 24,13 | 25,20 | 1,61% | 80,00 |
| 29.02.2024 | 26,38 | 27,75 | 24,05 | 24,80 | -6,06% | 533,00 |
| 28.02.2024 | 25,15 | 26,65 | 24,75 | 26,40 | 4,97% | 870,00 |
| 27.02.2024 | 22,23 | 25,33 | 22,05 | 25,15 | 13,29% | 2,00 |
| 26.02.2024 | 21,23 | 22,28 | 20,85 | 22,20 | 4,59% | 81,00 |
| 23.02.2024 | 21,90 | 22,05 | 20,83 | 21,23 | -3,08% | 158,00 |
| 22.02.2024 | 21,93 | 22,35 | 21,40 | 21,90 | 0,00% | 112,00 |
| 21.02.2024 | 22,58 | 22,70 | 20,70 | 21,90 | -2,67% | 224,00 |
| 20.02.2024 | 21,28 | 23,73 | 20,85 | 22,50 | 5,26% | 279,00 |
| 19.02.2024 | 21,33 | 21,50 | 21,15 | 21,38 | 0,83% | 566,00 |
| 16.02.2024 | 30,18 | 30,45 | 21,05 | 21,20 | -34,97% | 1.598,00 |
| 15.02.2024 | 31,08 | 33,15 | 30,85 | 32,60 | 4,91% | 180,00 |
| 14.02.2024 | 28,70 | 31,75 | 28,70 | 31,08 | 8,18% | 50,00 |
| 13.02.2024 | 30,03 | 30,30 | 28,00 | 28,73 | -4,57% | 447,00 |
| 12.02.2024 | 28,38 | 30,80 | 28,33 | 30,10 | 5,89% | 16,00 |
| 09.02.2024 | 27,53 | 28,65 | 27,50 | 28,43 | 3,46% | 15,00 |
| 08.02.2024 | 26,23 | 27,93 | 26,23 | 27,48 | 4,57% | 106,00 |
| 07.02.2024 | 26,93 | 27,03 | 25,88 | 26,28 | -2,41% | 79,00 |
| 06.02.2024 | 25,30 | 27,10 | 25,25 | 26,93 | 6,42% | - |
| 05.02.2024 | 24,95 | 25,55 | 23,85 | 25,30 | 1,20% | 8,00 |
| 02.02.2024 | 25,20 | 25,55 | 24,13 | 25,00 | -0,79% | 60,00 |
| 01.02.2024 | 25,20 | 25,70 | 24,73 | 25,20 | 0,00% | 295,00 |
| 31.01.2024 | 26,43 | 27,13 | 25,13 | 25,20 | -4,36% | 7,00 |
| 30.01.2024 | 26,53 | 26,70 | 25,45 | 26,35 | -0,85% | 105,00 |
| 29.01.2024 | 26,28 | 26,73 | 25,88 | 26,58 | 1,14% | 61,00 |
| 26.01.2024 | 26,08 | 27,08 | 25,85 | 26,28 | 0,67% | 102,00 |
| 25.01.2024 | 26,43 | 26,93 | 25,50 | 26,10 | -1,32% | 4,00 |
| 24.01.2024 | 26,78 | 27,65 | 26,43 | 26,45 | -1,21% | 150,00 |
| 23.01.2024 | 25,90 | 27,45 | 25,58 | 26,78 | 3,08% | 1,00 |
| 22.01.2024 | 25,20 | 27,23 | 25,05 | 25,98 | 3,38% | 120,00 |
| 19.01.2024 | 25,00 | 25,58 | 24,30 | 25,13 | 0,30% | 340,00 |
| 18.01.2024 | 24,70 | 25,35 | 24,18 | 25,05 | 1,21% | 36,00 |
| 17.01.2024 | 25,55 | 25,70 | 24,33 | 24,75 | -3,41% | 150,00 |
| 16.01.2024 | 25,83 | 26,15 | 24,93 | 25,63 | -0,77% | 24,00 |
| 15.01.2024 | 25,80 | 26,05 | 25,75 | 25,83 | -0,10% | 219,00 |
| 12.01.2024 | 26,33 | 27,25 | 25,73 | 25,85 | -2,08% | 75,00 |
| 11.01.2024 | 26,38 | 26,48 | 25,28 | 26,40 | 0,28% | - |
| 10.01.2024 | 25,98 | 26,40 | 25,20 | 26,33 | 1,25% | 35,00 |
| 09.01.2024 | 26,33 | 26,55 | 25,30 | 26,00 | -1,33% | - |
| 08.01.2024 | 25,60 | 26,63 | 25,40 | 26,35 | 2,53% | - |
| 05.01.2024 | 26,43 | 26,48 | 24,98 | 25,70 | -3,02% | 100,00 |
| 04.01.2024 | 26,48 | 27,10 | 25,90 | 26,50 | 0,09% | - |
| 03.01.2024 | 28,03 | 28,30 | 25,90 | 26,48 | -5,70% | 155,00 |
| 02.01.2024 | 27,68 | 28,98 | 27,28 | 28,08 | 1,45% | 1.701,00 |
| 29.12.2023 | 27,68 | 27,85 | 27,45 | 27,68 | -0,09% | 11,00 |
| 28.12.2023 | 27,63 | 28,15 | 27,35 | 27,70 | 0,45% | 5.094,00 |
| 27.12.2023 | 27,83 | 28,20 | 27,48 | 27,58 | -1,87% | 1.560,00 |
| 22.12.2023 | 28,55 | 29,23 | 27,90 | 28,10 | -2,01% | 715,00 |
| 21.12.2023 | 28,95 | 29,93 | 28,18 | 28,68 | -0,69% | - |
| 20.12.2023 | 29,30 | 29,93 | 28,43 | 28,88 | -1,20% | 86,00 |
| 19.12.2023 | 28,95 | 30,23 | 28,85 | 29,23 | 0,78% | 18,00 |
| 18.12.2023 | 29,30 | 29,60 | 28,43 | 29,00 | -1,02% | 90,00 |
| 15.12.2023 | 31,68 | 32,23 | 29,10 | 29,30 | -7,28% | 285,00 |
| 14.12.2023 | 30,10 | 33,45 | 29,90 | 31,60 | 4,98% | 216,00 |
| 13.12.2023 | 27,23 | 30,18 | 27,18 | 30,10 | 10,97% | 183,00 |
| 12.12.2023 | 27,23 | 27,38 | 26,00 | 27,13 | -0,46% | - |
| 11.12.2023 | 26,93 | 28,00 | 26,53 | 27,25 | 1,21% | 260,00 |
| 08.12.2023 | 26,53 | 27,23 | 26,28 | 26,93 | 1,80% | 211,00 |
| 07.12.2023 | 26,03 | 26,48 | 25,55 | 26,45 | 1,34% | 9,00 |
| 06.12.2023 | 26,18 | 27,60 | 25,98 | 26,10 | -0,19% | 48,00 |
| 05.12.2023 | 27,08 | 27,18 | 25,73 | 26,15 | -3,95% | 183,00 |
| 04.12.2023 | 26,98 | 27,68 | 24,05 | 27,23 | 1,11% | 67,00 |
| 01.12.2023 | 23,50 | 26,98 | 23,30 | 26,93 | 13,97% | 126,00 |