19,875€
-11,67%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,94 | 22,50 | 21,72 | 22,50 | 3,47% | 234,00 |
| 30.04.2024 | 22,41 | 22,43 | 21,62 | 21,75 | -4,50% | - |
| 29.04.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 2,29% | 4,00 |
| 26.04.2024 | 21,75 | 22,61 | 21,71 | 22,26 | 0,95% | - |
| 25.04.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,29% | 1,00 |
| 24.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,09% | 40,00 |
| 23.04.2024 | 21,13 | 21,75 | 21,13 | 21,75 | 2,45% | 4,00 |
| 22.04.2024 | 21,33 | 21,33 | 21,23 | 21,23 | 2,26% | 525,00 |
| 19.04.2024 | 19,95 | 20,93 | 19,77 | 20,76 | -1,14% | - |
| 18.04.2024 | 19,98 | 21,00 | 19,88 | 21,00 | 3,09% | 233,00 |
| 17.04.2024 | 20,35 | 20,37 | 20,35 | 20,37 | -1,31% | 15,00 |
| 16.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -6,22% | 33,00 |
| 15.04.2024 | 22,31 | 22,31 | 21,94 | 22,01 | -0,09% | 13,00 |
| 12.04.2024 | 22,31 | 22,31 | 22,03 | 22,03 | -4,43% | 1.548,00 |
| 11.04.2024 | 23,29 | 23,29 | 23,05 | 23,05 | -2,37% | 166,00 |
| 10.04.2024 | 23,74 | 23,80 | 22,78 | 23,61 | -1,63% | - |
| 09.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,48% | 25,00 |
| 08.04.2024 | 23,44 | 23,44 | 23,42 | 23,42 | 1,39% | 332,00 |
| 05.04.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,41% | 120,00 |
| 04.04.2024 | 24,16 | 24,66 | 23,67 | 23,67 | -1,99% | 64,00 |
| 03.04.2024 | 24,07 | 24,35 | 24,07 | 24,15 | -0,90% | 18,00 |
| 02.04.2024 | 25,75 | 25,75 | 24,37 | 24,37 | -4,06% | 77,00 |
| 28.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,63% | 1,00 |
| 27.03.2024 | 25,05 | 25,80 | 24,63 | 24,75 | -1,39% | - |
| 26.03.2024 | 25,30 | 25,30 | 25,10 | 25,10 | 6,81% | 90,00 |
| 25.03.2024 | 23,45 | 23,85 | 23,45 | 23,50 | 1,95% | 106,00 |
| 22.03.2024 | 23,65 | 23,65 | 23,05 | 23,05 | -1,91% | 24,00 |
| 21.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,97% | 30,00 |
| 20.03.2024 | 22,75 | 23,48 | 22,75 | 23,28 | 3,67% | - |
| 19.03.2024 | 24,55 | 24,55 | 22,45 | 22,45 | -10,74% | 388,00 |
| 18.03.2024 | 25,10 | 25,15 | 24,65 | 25,15 | 0,60% | 430,00 |
| 15.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 10,00 |
| 14.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | 52,00 |
| 13.03.2024 | 26,68 | 27,33 | 26,45 | 27,00 | 3,65% | - |
| 12.03.2024 | 26,28 | 26,70 | 25,90 | 26,05 | -2,62% | - |
| 11.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,74% | 3,00 |
| 08.03.2024 | 26,55 | 26,95 | 26,55 | 26,95 | 5,07% | 416,00 |
| 07.03.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | 465,00 |
| 06.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 116,00 |
| 05.03.2024 | 26,73 | 27,15 | 26,00 | 26,00 | 4,42% | - |
| 04.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -2,35% | 10,00 |
| 01.03.2024 | 24,95 | 25,50 | 24,50 | 25,50 | 5,15% | 80,00 |
| 29.02.2024 | 24,95 | 24,95 | 24,25 | 24,25 | -6,37% | 533,00 |
| 28.02.2024 | 25,95 | 26,15 | 25,90 | 25,90 | 17,46% | 870,00 |
| 27.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | 2,00 |
| 26.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,61% | 81,00 |
| 23.02.2024 | 22,05 | 22,05 | 21,70 | 21,70 | -1,81% | 158,00 |
| 22.02.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,61% | 112,00 |
| 21.02.2024 | 22,70 | 22,70 | 20,95 | 21,75 | -1,81% | 224,00 |
| 20.02.2024 | 21,40 | 22,65 | 21,10 | 22,15 | 3,26% | 279,00 |
| 19.02.2024 | 21,50 | 21,50 | 21,15 | 21,45 | -0,46% | 566,00 |
| 16.02.2024 | 30,45 | 30,45 | 21,35 | 21,55 | -32,87% | 1.598,00 |
| 15.02.2024 | 31,35 | 32,20 | 31,35 | 32,10 | 2,56% | 180,00 |
| 14.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 9,63% | 50,00 |
| 13.02.2024 | 30,30 | 30,30 | 28,30 | 28,55 | -6,09% | 447,00 |
| 12.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 9,35% | 16,00 |
| 09.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | 15,00 |
| 08.02.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 3,21% | 106,00 |
| 07.02.2024 | 26,55 | 26,55 | 26,45 | 26,45 | -1,67% | 79,00 |
| 06.02.2024 | 25,30 | 26,93 | 25,25 | 26,90 | 8,69% | - |
| 05.02.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 8,00 |
| 02.02.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | 60,00 |
| 01.02.2024 | 25,45 | 25,45 | 24,75 | 24,85 | -6,75% | 295,00 |
| 31.01.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 3,29% | 7,00 |
| 30.01.2024 | 26,70 | 26,70 | 25,80 | 25,80 | -2,27% | 105,00 |
| 29.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | 61,00 |
| 26.01.2024 | 25,85 | 26,25 | 25,85 | 26,25 | -0,19% | 102,00 |
| 25.01.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | 4,00 |
| 24.01.2024 | 26,55 | 26,70 | 26,55 | 26,70 | 2,10% | 150,00 |
| 23.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -3,86% | 1,00 |
| 22.01.2024 | 25,05 | 27,20 | 25,05 | 27,20 | 6,46% | 120,00 |
| 19.01.2024 | 25,00 | 25,55 | 25,00 | 25,55 | 2,00% | 340,00 |
| 18.01.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 2,04% | 36,00 |
| 17.01.2024 | 25,70 | 25,70 | 24,55 | 24,55 | -3,35% | 150,00 |
| 16.01.2024 | 25,60 | 26,05 | 25,40 | 25,40 | -2,31% | 24,00 |
| 15.01.2024 | 26,05 | 26,05 | 26,00 | 26,00 | -1,89% | 219,00 |
| 12.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 3,62% | 75,00 |
| 11.01.2024 | 26,43 | 26,43 | 25,28 | 25,58 | -1,63% | - |
| 10.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 35,00 |
| 09.01.2024 | 26,33 | 26,33 | 25,30 | 25,90 | 0,00% | - |
| 08.01.2024 | 25,60 | 26,23 | 25,38 | 25,90 | 0,00% | - |
| 05.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,09% | 100,00 |
| 04.01.2024 | 26,48 | 26,95 | 25,88 | 26,73 | 0,85% | - |
| 03.01.2024 | 28,30 | 28,30 | 26,50 | 26,50 | -6,19% | 155,00 |
| 02.01.2024 | 27,95 | 28,80 | 27,80 | 28,25 | 1,44% | 1.701,00 |
| 29.12.2023 | 27,85 | 27,85 | 27,85 | 27,85 | 1,83% | 11,00 |
| 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% | - |
| 19.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | -1,20% | - |
| 18.12.2023 | 29,05 | 29,05 | 29,05 | 29,05 | -7,48% | - |
| 15.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 4,84% | - |
| 14.12.2023 | 29,95 | 29,95 | 29,95 | 29,95 | 8,51% | - |
| 13.12.2023 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 100,00 |
| 12.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 11.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 1,71% | - |
| 08.12.2023 | 26,25 | 26,25 | 26,25 | 26,25 | 1,74% | - |
| 07.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |