24,975€
-11,47%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 28,94 | 29,41 | 24,30 | 24,84 | -11,96% | - |
| 14.05.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 18,83% | - |
| 13.05.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,64% | - |
| 10.05.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 11,06% | - |
| 09.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -9,85% | - |
| 08.05.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 13,54% | - |
| 07.05.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 13,42% | - |
| 06.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 03.05.2024 | 19,60 | 19,80 | 19,40 | 19,40 | -10,00% | 300,00 |
| 02.05.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -2,97% | - |
| 30.04.2024 | 22,21 | 22,21 | 22,21 | 22,21 | -0,58% | - |
| 29.04.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 1,64% | - |
| 26.04.2024 | 21,57 | 21,98 | 21,57 | 21,98 | -0,36% | 43,00 |
| 25.04.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 2,65% | - |
| 24.04.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 3,32% | 5,00 |
| 23.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,62% | - |
| 22.04.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 6,00% | - |
| 19.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -7,34% | - |
| 18.04.2024 | 19,98 | 21,31 | 19,98 | 21,31 | 3,10% | 200,00 |
| 17.04.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,10% | - |
| 16.04.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -5,23% | - |
| 15.04.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -4,35% | - |
| 12.04.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,48% | - |
| 11.04.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -2,68% | - |
| 10.04.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,47% | - |
| 09.04.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -0,59% | - |
| 08.04.2024 | 23,77 | 23,84 | 23,27 | 23,77 | 1,76% | 1.094,00 |
| 05.04.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -3,27% | - |
| 04.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | - |
| 03.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -5,03% | - |
| 02.04.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,12% | - |
| 28.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,81% | - |
| 27.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 3,97% | - |
| 26.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,92% | - |
| 25.03.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,46% | - |
| 21.03.2024 | 23,90 | 23,95 | 23,90 | 23,95 | 6,21% | 25,00 |
| 20.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -8,15% | - |
| 19.03.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | - |
| 18.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,60% | - |
| 15.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -6,05% | - |
| 14.03.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 13.03.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,73% | - |
| 12.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | - |
| 11.03.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 08.03.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 4,55% | - |
| 07.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | - |
| 06.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 05.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 6,02% | - |
| 04.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 01.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,75% | - |
| 29.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 4,61% | - |
| 28.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 13,41% | - |
| 27.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,51% | - |
| 26.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -3,00% | - |
| 23.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 22.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,91% | - |
| 21.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 3,71% | - |
| 20.02.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 1,89% | - |
| 19.02.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -29,26% | - |
| 16.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -2,92% | - |
| 15.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 8,07% | - |
| 14.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -4,20% | - |
| 13.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 5,87% | - |
| 12.02.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,93% | - |
| 09.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 5,00% | - |
| 08.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,44% | - |
| 07.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 6,18% | - |
| 06.02.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,41% | - |
| 05.02.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,80% | - |
| 02.02.2024 | 25,00 | 25,00 | 24,95 | 24,95 | -0,40% | 10,00 |
| 01.02.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -3,47% | - |
| 31.01.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,14% | - |
| 30.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 29.01.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,77% | - |
| 26.01.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,34% | - |
| 25.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 24.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,91% | - |
| 23.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 3,00% | - |
| 22.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 18.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -3,16% | - |
| 17.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | - |
| 16.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,73% | - |
| 12.01.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,38% | - |
| 11.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,55% | - |
| 10.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,15% | - |
| 09.01.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 2,56% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 05.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 04.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -5,58% | - |
| 03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |
| 02.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,18% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 28.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | -0,73% | - |
| 27.12.2023 | 27,55 | 27,55 | 27,55 | 27,55 | -2,65% | - |
| 22.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 21.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | -1,20% | - |
| 20.12.2023 | 29,05 | 29,05 | 29,05 | 29,05 | 1,22% | - |