19,563€
-9,22%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,87 | 22,58 | 18,99 | 19,90 | -10,08% | - |
| 02.05.2024 | 21,75 | 22,79 | 21,72 | 22,13 | 5,06% | - |
| 30.04.2024 | 22,41 | 22,43 | 20,85 | 21,06 | -6,05% | - |
| 29.04.2024 | 22,56 | 23,00 | 22,20 | 22,42 | -0,42% | 1.600,00 |
| 26.04.2024 | 21,77 | 22,61 | 21,71 | 22,51 | 3,64% | - |
| 25.04.2024 | 22,28 | 22,29 | 21,40 | 21,72 | -2,86% | - |
| 24.04.2024 | 21,30 | 22,42 | 21,25 | 22,36 | 5,22% | - |
| 23.04.2024 | 20,98 | 21,97 | 20,89 | 21,25 | 1,19% | - |
| 22.04.2024 | 21,11 | 21,48 | 20,66 | 21,00 | -0,26% | - |
| 19.04.2024 | 19,91 | 21,48 | 19,77 | 21,06 | 4,88% | - |
| 18.04.2024 | 20,17 | 21,71 | 19,95 | 20,08 | -1,11% | - |
| 17.04.2024 | 20,90 | 21,16 | 20,19 | 20,30 | -2,80% | - |
| 16.04.2024 | 20,85 | 21,16 | 19,98 | 20,89 | 0,24% | - |
| 15.04.2024 | 22,03 | 22,17 | 20,74 | 20,84 | -5,08% | - |
| 12.04.2024 | 22,97 | 23,12 | 21,91 | 21,95 | -4,32% | - |
| 11.04.2024 | 23,09 | 23,47 | 22,59 | 22,94 | -0,74% | - |
| 10.04.2024 | 23,73 | 23,82 | 22,77 | 23,11 | -2,47% | - |
| 09.04.2024 | 23,85 | 24,44 | 23,44 | 23,70 | -0,69% | - |
| 08.04.2024 | 24,02 | 24,57 | 23,49 | 23,86 | -0,95% | 853,00 |
| 05.04.2024 | 23,59 | 24,09 | 22,43 | 24,09 | 2,42% | - |
| 04.04.2024 | 24,15 | 25,00 | 23,47 | 23,52 | -3,47% | - |
| 03.04.2024 | 24,23 | 24,77 | 23,56 | 24,37 | 0,37% | 200,00 |
| 02.04.2024 | 25,51 | 25,54 | 24,16 | 24,28 | -2,90% | 200,00 |
| 28.03.2024 | 25,50 | 26,83 | 25,00 | 25,00 | 0,30% | - |
| 27.03.2024 | 25,05 | 25,80 | 24,58 | 24,93 | -2,25% | - |
| 26.03.2024 | 24,10 | 26,18 | 24,05 | 25,50 | 6,03% | - |
| 25.03.2024 | 23,65 | 24,10 | 23,38 | 24,05 | 1,05% | 20,00 |
| 22.03.2024 | 23,60 | 24,23 | 22,98 | 23,80 | -0,63% | - |
| 21.03.2024 | 24,10 | 24,73 | 23,15 | 23,95 | -1,24% | - |
| 20.03.2024 | 22,73 | 24,55 | 22,73 | 24,25 | 7,42% | - |
| 19.03.2024 | 24,75 | 24,93 | 22,55 | 22,58 | -8,88% | 150,00 |
| 18.03.2024 | 24,93 | 25,45 | 24,38 | 24,78 | -3,60% | - |
| 15.03.2024 | 25,05 | 26,08 | 24,63 | 25,70 | 1,48% | - |
| 14.03.2024 | 26,73 | 26,83 | 24,58 | 25,33 | -4,88% | - |
| 13.03.2024 | 26,68 | 27,33 | 26,45 | 26,63 | 1,14% | - |
| 12.03.2024 | 26,28 | 26,80 | 25,90 | 26,33 | 0,38% | - |
| 11.03.2024 | 26,98 | 27,25 | 26,13 | 26,23 | -2,96% | - |
| 08.03.2024 | 26,73 | 27,90 | 26,48 | 27,03 | 1,03% | - |
| 07.03.2024 | 25,50 | 26,78 | 25,45 | 26,75 | 4,59% | - |
| 06.03.2024 | 25,80 | 26,93 | 25,28 | 25,58 | -0,87% | - |
| 05.03.2024 | 26,68 | 27,15 | 25,25 | 25,80 | -3,46% | - |
| 04.03.2024 | 25,10 | 27,23 | 24,88 | 26,73 | 6,16% | - |
| 01.03.2024 | 24,80 | 25,40 | 24,15 | 25,18 | 1,61% | - |
| 29.02.2024 | 26,38 | 27,75 | 24,03 | 24,78 | -6,07% | - |
| 28.02.2024 | 25,15 | 26,65 | 24,78 | 26,38 | 4,77% | - |
| 27.02.2024 | 22,23 | 25,33 | 22,18 | 25,18 | 13,40% | - |
| 26.02.2024 | 21,23 | 22,28 | 20,85 | 22,20 | 4,47% | - |
| 23.02.2024 | 21,90 | 22,03 | 20,78 | 21,25 | -2,97% | - |
| 22.02.2024 | 21,93 | 22,35 | 21,40 | 21,90 | -0,11% | - |
| 21.02.2024 | 22,58 | 22,63 | 20,70 | 21,93 | -2,77% | - |
| 20.02.2024 | 21,28 | 23,73 | 20,85 | 22,55 | 5,74% | - |
| 19.02.2024 | 21,33 | 21,38 | 21,23 | 21,33 | 0,47% | - |
| 16.02.2024 | 30,18 | 30,18 | 21,05 | 21,23 | -35,19% | - |
| 15.02.2024 | 31,08 | 33,15 | 30,85 | 32,75 | 5,56% | - |
| 14.02.2024 | 28,75 | 31,75 | 28,75 | 31,03 | 7,82% | - |
| 13.02.2024 | 30,00 | 30,05 | 28,00 | 28,78 | -4,16% | - |
| 12.02.2024 | 28,38 | 30,80 | 28,33 | 30,03 | 5,72% | - |
| 09.02.2024 | 27,53 | 28,65 | 27,50 | 28,40 | 3,18% | 70,00 |
| 08.02.2024 | 26,23 | 27,93 | 26,23 | 27,53 | 4,76% | - |
| 07.02.2024 | 26,93 | 27,05 | 25,88 | 26,28 | -2,41% | - |
| 06.02.2024 | 25,30 | 27,10 | 25,25 | 26,93 | 6,21% | - |
| 05.02.2024 | 24,95 | 25,55 | 23,85 | 25,35 | 1,60% | - |
| 02.02.2024 | 25,20 | 25,55 | 24,13 | 24,95 | -0,99% | - |
| 01.02.2024 | 25,20 | 25,70 | 24,73 | 25,20 | 0,10% | - |
| 31.01.2024 | 26,43 | 27,13 | 25,13 | 25,18 | -4,55% | - |
| 30.01.2024 | 26,53 | 26,58 | 25,45 | 26,38 | -0,57% | - |
| 29.01.2024 | 26,30 | 26,73 | 25,88 | 26,53 | 0,86% | - |
| 26.01.2024 | 26,08 | 27,08 | 25,45 | 26,30 | 0,67% | - |
| 25.01.2024 | 26,43 | 26,93 | 25,50 | 26,13 | -0,95% | - |
| 24.01.2024 | 26,78 | 27,65 | 26,38 | 26,38 | -1,49% | - |
| 23.01.2024 | 25,90 | 27,45 | 25,90 | 26,78 | 2,88% | - |
| 22.01.2024 | 25,20 | 27,23 | 25,15 | 26,03 | 3,38% | - |
| 19.01.2024 | 25,00 | 25,60 | 24,30 | 25,18 | 0,70% | - |
| 18.01.2024 | 24,70 | 25,35 | 24,18 | 25,00 | 0,91% | - |
| 17.01.2024 | 25,55 | 25,55 | 24,33 | 24,78 | -3,32% | 108,00 |
| 16.01.2024 | 25,83 | 26,15 | 24,90 | 25,63 | -0,68% | - |
| 15.01.2024 | 25,80 | 25,85 | 25,75 | 25,80 | -0,19% | - |
| 12.01.2024 | 26,10 | 27,25 | 25,73 | 25,85 | -1,90% | - |
| 11.01.2024 | 26,38 | 26,48 | 25,28 | 26,35 | -0,09% | - |
| 10.01.2024 | 25,98 | 26,40 | 25,20 | 26,38 | 1,54% | - |
| 09.01.2024 | 26,33 | 26,55 | 25,30 | 25,98 | -1,42% | - |
| 08.01.2024 | 25,60 | 26,63 | 25,38 | 26,35 | 2,43% | - |
| 05.01.2024 | 26,20 | 26,48 | 24,98 | 25,73 | -2,46% | - |
| 04.01.2024 | 26,48 | 27,10 | 25,88 | 26,38 | -0,38% | - |
| 03.01.2024 | 28,03 | 28,13 | 25,90 | 26,48 | -5,70% | - |
| 02.01.2024 | 27,68 | 28,98 | 27,28 | 28,08 | 1,45% | - |
| 29.12.2023 | 27,68 | 27,73 | 27,45 | 27,68 | 0,18% | - |
| 28.12.2023 | 27,63 | 28,13 | 27,48 | 27,63 | 0,00% | - |
| 27.12.2023 | 27,83 | 28,20 | 27,48 | 27,63 | -1,78% | - |
| 22.12.2023 | 28,55 | 29,23 | 27,90 | 28,13 | -1,57% | - |
| 21.12.2023 | 28,70 | 29,90 | 28,18 | 28,58 | -1,12% | - |
| 20.12.2023 | 29,30 | 29,93 | 28,43 | 28,90 | -1,11% | - |
| 19.12.2023 | 28,70 | 30,23 | 28,70 | 29,23 | 0,60% | - |
| 18.12.2023 | 29,30 | 29,60 | 28,38 | 29,05 | -0,77% | - |
| 15.12.2023 | 31,73 | 32,33 | 29,10 | 29,28 | -7,43% | 35,00 |
| 14.12.2023 | 30,10 | 33,43 | 29,93 | 31,63 | 4,81% | - |
| 13.12.2023 | 27,23 | 30,18 | 26,90 | 30,18 | 10,94% | - |
| 12.12.2023 | 27,23 | 27,38 | 26,03 | 27,20 | -0,27% | - |
| 11.12.2023 | 26,93 | 28,00 | 26,55 | 27,28 | 1,30% | - |
| 08.12.2023 | 26,53 | 27,23 | 26,25 | 26,93 | 4,16% | - |