48,610$
-1,78%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,68 | 49,91 | 48,38 | 48,61 | -1,78% | 505.907,00 |
| 14.08.2025 | 49,70 | 50,06 | 49,04 | 49,49 | -1,92% | 456.021,00 |
| 13.08.2025 | 50,90 | 51,78 | 50,04 | 50,46 | -0,39% | 626.360,00 |
| 12.08.2025 | 49,93 | 51,29 | 49,25 | 50,66 | 2,43% | 578.992,00 |
| 11.08.2025 | 48,66 | 50,61 | 48,57 | 49,46 | 1,33% | 746.760,00 |
| 08.08.2025 | 57,00 | 57,00 | 48,29 | 48,81 | 0,12% | 1.388.108,00 |
| 07.08.2025 | 49,03 | 49,80 | 47,98 | 48,75 | 0,25% | 844.893,00 |
| 06.08.2025 | 48,30 | 49,05 | 47,14 | 48,63 | 1,46% | 443.982,00 |
| 05.08.2025 | 47,92 | 49,12 | 47,47 | 47,93 | 1,33% | 584.108,00 |
| 04.08.2025 | 46,92 | 47,79 | 45,91 | 47,30 | 2,36% | 570.624,00 |
| 01.08.2025 | 46,94 | 47,41 | 45,64 | 46,21 | -2,57% | 551.932,00 |
| 31.07.2025 | 47,34 | 48,71 | 47,00 | 47,43 | -0,32% | 427.515,00 |
| 30.07.2025 | 48,66 | 48,66 | 46,93 | 47,58 | -1,53% | 409.999,00 |
| 29.07.2025 | 50,20 | 50,20 | 48,31 | 48,32 | -2,60% | 445.001,00 |
| 28.07.2025 | 50,21 | 51,91 | 49,01 | 49,61 | -0,40% | 407.480,00 |
| 25.07.2025 | 49,47 | 49,93 | 48,75 | 49,81 | 1,61% | 300.702,00 |
| 24.07.2025 | 50,23 | 50,30 | 48,52 | 49,02 | -3,14% | 449.993,00 |
| 23.07.2025 | 50,51 | 51,89 | 50,40 | 50,61 | 0,90% | 558.110,00 |
| 22.07.2025 | 49,45 | 50,90 | 48,70 | 50,16 | 1,19% | 529.570,00 |
| 21.07.2025 | 51,25 | 51,41 | 49,39 | 49,57 | -3,11% | 279.402,00 |
| 18.07.2025 | 51,30 | 51,77 | 50,81 | 51,16 | 0,85% | 503.111,00 |
| 17.07.2025 | 50,17 | 51,40 | 49,66 | 50,73 | 0,94% | 337.501,00 |
| 16.07.2025 | 50,22 | 50,68 | 49,22 | 50,26 | 0,90% | 496.184,00 |
| 15.07.2025 | 50,67 | 50,95 | 49,71 | 49,81 | -2,06% | 350.216,00 |
| 14.07.2025 | 49,98 | 51,36 | 49,26 | 50,86 | 2,21% | 649.524,00 |
| 11.07.2025 | 50,31 | 51,27 | 48,81 | 49,76 | -1,80% | 392.992,00 |
| 10.07.2025 | 52,14 | 52,36 | 50,21 | 50,67 | -4,63% | 532.338,00 |
| 09.07.2025 | 52,21 | 53,61 | 51,20 | 53,13 | 1,30% | 726.703,00 |
| 08.07.2025 | 51,96 | 53,24 | 51,07 | 52,45 | 1,10% | 525.876,00 |
| 07.07.2025 | 52,28 | 52,97 | 51,44 | 51,88 | -1,82% | 639.059,00 |
| 03.07.2025 | 52,89 | 53,81 | 52,01 | 52,84 | 1,69% | 630.495,00 |
| 02.07.2025 | 54,16 | 54,84 | 51,56 | 51,96 | -3,96% | 663.804,00 |
| 01.07.2025 | 54,85 | 55,74 | 54,04 | 54,10 | -2,19% | 758.098,00 |
| 30.06.2025 | 56,57 | 57,35 | 54,56 | 55,31 | -1,23% | 790.958,00 |
| 27.06.2025 | 56,61 | 57,89 | 55,78 | 56,00 | -0,43% | 1.427.765,00 |
| 26.06.2025 | 55,32 | 57,50 | 54,59 | 56,24 | 1,79% | 585.769,00 |
| 25.06.2025 | 56,75 | 56,89 | 55,19 | 55,25 | -2,13% | 335.573,00 |
| 24.06.2025 | 56,78 | 57,34 | 56,03 | 56,45 | 0,01% | 284.030,00 |
| 23.06.2025 | 55,17 | 56,61 | 54,58 | 56,45 | 0,72% | 348.124,00 |
| 20.06.2025 | 55,28 | 56,78 | 55,28 | 56,04 | 2,43% | 696.539,00 |
| 18.06.2025 | 52,91 | 55,23 | 52,54 | 54,71 | 3,15% | 394.772,00 |
| 17.06.2025 | 52,52 | 54,10 | 52,35 | 53,04 | 0,28% | 625.095,00 |
| 16.06.2025 | 51,41 | 53,00 | 50,49 | 52,89 | 4,05% | 390.212,00 |
| 13.06.2025 | 49,06 | 51,35 | 48,34 | 50,83 | 0,45% | 326.247,00 |
| 12.06.2025 | 51,54 | 52,01 | 50,44 | 50,60 | -2,17% | 357.194,00 |
| 11.06.2025 | 52,29 | 52,50 | 51,29 | 51,72 | -0,79% | 442.640,00 |
| 10.06.2025 | 51,03 | 52,31 | 50,82 | 52,13 | 2,18% | 565.147,00 |
| 09.06.2025 | 50,00 | 51,13 | 49,09 | 51,02 | 3,15% | 431.857,00 |
| 06.06.2025 | 48,89 | 49,73 | 48,23 | 49,46 | 3,93% | 363.278,00 |
| 05.06.2025 | 48,15 | 49,05 | 47,37 | 47,59 | -1,16% | 395.576,00 |
| 04.06.2025 | 49,61 | 50,19 | 48,05 | 48,15 | -2,49% | 491.876,00 |
| 03.06.2025 | 46,72 | 49,67 | 46,36 | 49,38 | 5,67% | 651.376,00 |
| 02.06.2025 | 46,71 | 47,07 | 44,18 | 46,73 | -1,00% | 772.775,00 |
| 30.05.2025 | 47,48 | 48,20 | 46,91 | 47,20 | -1,97% | 780.340,00 |
| 29.05.2025 | 48,87 | 48,87 | 47,48 | 48,15 | 0,44% | 474.362,00 |
| 28.05.2025 | 47,78 | 48,19 | 46,64 | 47,94 | 0,35% | 376.350,00 |
| 27.05.2025 | 45,53 | 47,91 | 45,04 | 47,78 | 7,26% | 498.734,00 |
| 23.05.2025 | 42,77 | 44,76 | 42,71 | 44,54 | 0,81% | 389.512,00 |
| 22.05.2025 | 43,88 | 44,77 | 43,86 | 44,18 | 0,14% | 322.557,00 |
| 21.05.2025 | 44,22 | 45,13 | 43,68 | 44,12 | -2,60% | 605.002,00 |
| 20.05.2025 | 45,85 | 46,10 | 45,17 | 45,30 | -1,84% | 352.001,00 |
| 19.05.2025 | 45,61 | 46,30 | 45,53 | 46,15 | -1,33% | 456.952,00 |
| 16.05.2025 | 45,41 | 47,77 | 44,80 | 46,77 | 3,06% | 725.873,00 |
| 15.05.2025 | 45,83 | 46,19 | 45,00 | 45,38 | -0,77% | 559.011,00 |
| 14.05.2025 | 45,74 | 46,54 | 45,55 | 45,73 | 0,31% | 404.592,00 |
| 13.05.2025 | 45,12 | 46,46 | 45,12 | 45,59 | 1,27% | 384.997,00 |
| 12.05.2025 | 46,00 | 46,44 | 44,25 | 45,02 | 1,69% | 502.956,00 |
| 09.05.2025 | 44,03 | 44,66 | 43,52 | 44,27 | 0,48% | 360.833,00 |
| 08.05.2025 | 45,23 | 45,32 | 44,01 | 44,06 | -1,21% | 541.760,00 |
| 07.05.2025 | 44,88 | 46,20 | 44,28 | 44,60 | -0,29% | 608.561,00 |
| 06.05.2025 | 44,25 | 45,86 | 44,06 | 44,73 | -0,18% | 571.630,00 |
| 05.05.2025 | 44,79 | 45,90 | 44,56 | 44,81 | -0,42% | 960.227,00 |
| 02.05.2025 | 40,73 | 45,65 | 39,91 | 45,00 | 23,49% | 1.622.109,00 |
| 01.05.2025 | 37,03 | 37,20 | 36,21 | 36,44 | -0,55% | 798.725,00 |
| 30.04.2025 | 36,76 | 36,87 | 35,52 | 36,64 | -3,12% | 519.872,00 |
| 29.04.2025 | 37,60 | 38,81 | 37,12 | 37,82 | 0,59% | 491.549,00 |
| 28.04.2025 | 36,60 | 37,69 | 36,27 | 37,60 | 3,81% | 531.925,00 |
| 25.04.2025 | 36,43 | 36,66 | 35,70 | 36,22 | -1,42% | 781.802,00 |
| 24.04.2025 | 35,52 | 37,00 | 35,52 | 36,74 | 3,00% | 451.823,00 |
| 23.04.2025 | 36,22 | 37,38 | 35,14 | 35,67 | 1,97% | 551.750,00 |
| 22.04.2025 | 34,69 | 35,43 | 34,32 | 34,98 | 2,85% | 588.456,00 |
| 21.04.2025 | 33,97 | 34,66 | 32,50 | 34,01 | -2,04% | 483.854,00 |
| 17.04.2025 | 34,20 | 35,05 | 33,40 | 34,72 | 1,58% | 379.360,00 |
| 16.04.2025 | 34,44 | 35,00 | 33,53 | 34,18 | -1,56% | 548.097,00 |
| 15.04.2025 | 35,59 | 36,38 | 34,39 | 34,72 | -2,06% | 360.397,00 |
| 14.04.2025 | 36,36 | 36,90 | 34,79 | 35,45 | -0,48% | 526.694,00 |
| 11.04.2025 | 34,46 | 35,66 | 33,54 | 35,62 | 1,86% | 612.519,00 |
| 10.04.2025 | 36,61 | 36,97 | 34,36 | 34,97 | -7,27% | 910.795,00 |
| 09.04.2025 | 33,47 | 39,09 | 32,92 | 37,71 | 14,59% | 1.386.687,00 |
| 08.04.2025 | 35,74 | 36,11 | 32,20 | 32,91 | -4,47% | 843.451,00 |
| 07.04.2025 | 32,42 | 35,89 | 31,00 | 34,45 | 0,32% | 990.024,00 |
| 04.04.2025 | 33,52 | 34,81 | 32,08 | 34,34 | -1,77% | 868.482,00 |
| 03.04.2025 | 35,26 | 36,63 | 34,96 | 34,96 | -6,17% | 629.569,00 |
| 02.04.2025 | 36,44 | 37,70 | 36,44 | 37,26 | 0,73% | 534.040,00 |
| 01.04.2025 | 37,34 | 37,71 | 36,41 | 36,99 | -0,75% | 402.191,00 |
| 31.03.2025 | 35,69 | 37,43 | 35,06 | 37,27 | 2,81% | 601.328,00 |
| 28.03.2025 | 38,29 | 38,29 | 35,78 | 36,25 | -5,18% | 443.310,00 |
| 27.03.2025 | 37,90 | 38,46 | 37,44 | 38,23 | 0,87% | 380.086,00 |
| 26.03.2025 | 38,00 | 38,80 | 37,48 | 37,90 | 0,26% | 350.737,00 |
| 25.03.2025 | 38,34 | 38,83 | 37,72 | 37,80 | -2,10% | 440.118,00 |