21,100€
-5,74%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 22,39 | 22,45 | 20,83 | 21,08 | -5,83% | 25,00 |
| 29.04.2024 | 22,53 | 23,00 | 22,08 | 22,39 | -0,58% | - |
| 26.04.2024 | 21,74 | 22,62 | 21,67 | 22,52 | 3,73% | - |
| 25.04.2024 | 22,33 | 22,33 | 21,40 | 21,71 | -2,95% | - |
| 24.04.2024 | 21,26 | 22,43 | 21,25 | 22,37 | 6,47% | - |
| 23.04.2024 | 21,00 | 21,96 | 20,40 | 21,01 | 0,00% | - |
| 22.04.2024 | 21,04 | 21,49 | 20,66 | 21,01 | -0,38% | - |
| 19.04.2024 | 20,07 | 21,48 | 19,77 | 21,09 | 5,03% | - |
| 18.04.2024 | 20,16 | 21,71 | 19,95 | 20,08 | -1,16% | - |
| 17.04.2024 | 21,06 | 21,06 | 20,18 | 20,31 | -3,58% | - |
| 16.04.2024 | 20,86 | 21,15 | 20,02 | 21,07 | 0,96% | - |
| 15.04.2024 | 21,85 | 22,26 | 20,67 | 20,87 | -4,90% | - |
| 12.04.2024 | 22,94 | 23,12 | 21,90 | 21,94 | -4,36% | - |
| 11.04.2024 | 23,10 | 23,41 | 22,59 | 22,94 | -0,65% | - |
| 10.04.2024 | 23,72 | 23,84 | 22,76 | 23,09 | -2,55% | - |
| 09.04.2024 | 23,85 | 24,44 | 23,44 | 23,70 | -0,69% | - |
| 08.04.2024 | 24,09 | 24,57 | 23,49 | 23,86 | -0,93% | - |
| 05.04.2024 | 23,69 | 24,10 | 22,42 | 24,09 | 2,23% | - |
| 04.04.2024 | 24,36 | 25,01 | 23,47 | 23,56 | -3,54% | - |
| 03.04.2024 | 24,28 | 24,78 | 23,43 | 24,43 | 0,62% | - |
| 02.04.2024 | 25,60 | 25,60 | 24,17 | 24,28 | -5,18% | - |
| 28.03.2024 | 25,60 | 26,83 | 25,30 | 25,60 | 0,10% | - |
| 27.03.2024 | 25,03 | 25,78 | 24,58 | 25,58 | 2,10% | - |
| 26.03.2024 | 24,05 | 26,18 | 24,05 | 25,05 | 4,16% | - |
| 25.03.2024 | 23,63 | 24,08 | 23,48 | 24,05 | 1,26% | - |
| 22.03.2024 | 23,70 | 24,23 | 22,98 | 23,75 | -0,21% | - |
| 21.03.2024 | 24,13 | 24,88 | 23,50 | 23,80 | -1,35% | - |
| 20.03.2024 | 22,88 | 24,55 | 22,63 | 24,13 | 6,16% | - |
| 19.03.2024 | 24,80 | 24,90 | 22,58 | 22,73 | -8,18% | 15,00 |
| 18.03.2024 | 24,90 | 25,45 | 24,40 | 24,75 | -0,40% | - |
| 15.03.2024 | 25,15 | 25,65 | 24,63 | 24,85 | -0,50% | 7,00 |
| 14.03.2024 | 26,65 | 26,83 | 24,58 | 24,98 | -6,20% | 55,00 |
| 13.03.2024 | 26,73 | 27,33 | 26,50 | 26,63 | -0,19% | - |
| 12.03.2024 | 26,13 | 26,78 | 25,90 | 26,68 | 1,04% | 3,00 |
| 11.03.2024 | 26,80 | 27,25 | 26,13 | 26,40 | -2,31% | - |
| 08.03.2024 | 25,45 | 27,88 | 25,45 | 27,03 | 1,12% | - |
| 07.03.2024 | 25,55 | 26,78 | 25,43 | 26,73 | 4,39% | - |
| 06.03.2024 | 25,78 | 26,93 | 25,28 | 25,60 | -0,39% | - |
| 05.03.2024 | 26,73 | 27,15 | 25,28 | 25,70 | -3,66% | 29,00 |
| 04.03.2024 | 25,05 | 27,23 | 24,88 | 26,68 | 5,75% | 42,00 |
| 01.03.2024 | 24,70 | 25,40 | 24,13 | 25,23 | 1,51% | - |
| 29.02.2024 | 26,38 | 27,75 | 24,05 | 24,85 | -5,96% | 6,00 |
| 28.02.2024 | 25,15 | 26,65 | 24,75 | 26,43 | 5,07% | 92,00 |
| 27.02.2024 | 22,18 | 25,33 | 22,15 | 25,15 | 13,42% | 45,00 |
| 26.02.2024 | 21,25 | 22,28 | 20,85 | 22,18 | 4,35% | 5,00 |
| 23.02.2024 | 21,90 | 22,03 | 20,83 | 21,25 | -2,86% | - |
| 22.02.2024 | 21,93 | 22,35 | 21,40 | 21,88 | -0,23% | 4,00 |
| 21.02.2024 | 22,58 | 22,58 | 20,70 | 21,93 | -2,45% | 18,00 |
| 20.02.2024 | 21,33 | 23,23 | 20,95 | 22,48 | 5,39% | 559,00 |
| 19.02.2024 | 21,43 | 21,43 | 21,25 | 21,33 | -0,12% | 59,00 |
| 16.02.2024 | 30,23 | 30,23 | 21,05 | 21,35 | -29,36% | 105,00 |
| 15.02.2024 | 31,05 | 33,15 | 30,00 | 30,23 | -2,74% | - |
| 14.02.2024 | 28,75 | 31,75 | 28,70 | 31,08 | 8,28% | 50,00 |
| 13.02.2024 | 29,85 | 30,10 | 28,00 | 28,70 | -4,09% | - |
| 12.02.2024 | 28,50 | 30,80 | 28,33 | 29,93 | 5,37% | 40,00 |
| 09.02.2024 | 27,68 | 28,65 | 27,50 | 28,40 | 3,37% | - |
| 08.02.2024 | 26,28 | 27,93 | 26,23 | 27,48 | 4,57% | - |
| 07.02.2024 | 26,90 | 27,03 | 25,88 | 26,28 | -2,41% | - |
| 06.02.2024 | 25,35 | 27,10 | 25,30 | 26,93 | 6,11% | - |
| 05.02.2024 | 24,95 | 25,55 | 23,85 | 25,38 | 1,60% | - |
| 02.02.2024 | 25,20 | 25,55 | 24,13 | 24,98 | -0,89% | - |
| 01.02.2024 | 25,25 | 25,70 | 24,73 | 25,20 | 0,40% | - |
| 31.01.2024 | 26,43 | 27,13 | 25,10 | 25,10 | -4,65% | - |
| 30.01.2024 | 26,55 | 26,58 | 25,45 | 26,33 | -0,75% | - |
| 29.01.2024 | 26,28 | 26,73 | 25,88 | 26,53 | 0,95% | 15,00 |
| 26.01.2024 | 26,13 | 27,08 | 25,98 | 26,28 | 0,77% | - |
| 25.01.2024 | 26,38 | 26,93 | 25,50 | 26,08 | -1,14% | - |
| 24.01.2024 | 26,73 | 27,65 | 26,38 | 26,38 | -1,49% | - |
| 23.01.2024 | 25,95 | 27,45 | 25,85 | 26,78 | 3,08% | - |
| 22.01.2024 | 25,18 | 27,23 | 25,15 | 25,98 | 3,49% | - |
| 19.01.2024 | 25,00 | 25,58 | 24,30 | 25,10 | 0,20% | - |
| 18.01.2024 | 24,75 | 25,35 | 24,20 | 25,05 | 1,01% | - |
| 17.01.2024 | 25,60 | 25,65 | 24,33 | 24,80 | -3,22% | - |
| 16.01.2024 | 25,80 | 26,13 | 24,93 | 25,63 | -0,68% | 50,00 |
| 15.01.2024 | 25,70 | 25,88 | 25,70 | 25,80 | -0,10% | 20,00 |
| 12.01.2024 | 26,33 | 27,25 | 25,73 | 25,83 | -2,09% | - |
| 11.01.2024 | 26,38 | 26,53 | 25,28 | 26,38 | 0,00% | - |
| 10.01.2024 | 25,98 | 26,40 | 25,20 | 26,38 | 1,54% | - |
| 09.01.2024 | 26,38 | 26,55 | 25,30 | 25,98 | -1,52% | - |
| 08.01.2024 | 25,68 | 26,63 | 25,45 | 26,38 | 2,53% | - |
| 05.01.2024 | 26,43 | 26,48 | 24,98 | 25,73 | -2,46% | - |
| 04.01.2024 | 26,48 | 27,10 | 25,90 | 26,38 | -0,38% | - |
| 03.01.2024 | 28,13 | 28,20 | 25,90 | 26,48 | -5,70% | - |
| 02.01.2024 | 27,58 | 28,98 | 27,28 | 28,08 | 1,81% | 18,00 |
| 29.12.2023 | 27,68 | 27,73 | 27,45 | 27,58 | -0,54% | - |
| 28.12.2023 | 27,63 | 28,10 | 27,50 | 27,73 | 0,54% | 13,00 |
| 27.12.2023 | 28,13 | 28,20 | 27,48 | 27,58 | -1,87% | 12,00 |
| 22.12.2023 | 28,60 | 29,23 | 27,90 | 28,10 | -1,75% | - |
| 21.12.2023 | 28,85 | 29,90 | 28,18 | 28,60 | -1,04% | - |
| 20.12.2023 | 29,25 | 29,93 | 28,43 | 28,90 | -1,11% | - |
| 19.12.2023 | 28,95 | 30,23 | 28,65 | 29,23 | 0,95% | - |
| 18.12.2023 | 29,40 | 29,60 | 28,43 | 28,95 | -1,36% | - |
| 15.12.2023 | 31,63 | 32,45 | 29,10 | 29,35 | -7,19% | 8,00 |
| 14.12.2023 | 30,20 | 33,38 | 29,90 | 31,63 | 4,98% | 166,00 |
| 13.12.2023 | 27,18 | 30,20 | 27,15 | 30,13 | 11,06% | - |
| 12.12.2023 | 27,23 | 27,35 | 26,00 | 27,13 | -0,37% | - |
| 11.12.2023 | 26,93 | 28,00 | 26,53 | 27,23 | 1,11% | - |
| 08.12.2023 | 26,48 | 27,23 | 26,28 | 26,93 | 1,70% | 40,00 |
| 07.12.2023 | 26,08 | 26,50 | 25,55 | 26,48 | 1,53% | 4,00 |
| 06.12.2023 | 26,13 | 27,60 | 25,88 | 26,08 | -0,19% | 110,00 |