41,495€
-2,35%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,75 | 42,77 | 41,37 | 41,50 | -2,35% | 6,00 |
| 14.08.2025 | 43,05 | 43,21 | 42,12 | 42,50 | -1,47% | 164,00 |
| 13.08.2025 | 43,36 | 44,18 | 42,77 | 43,13 | -0,58% | 254,00 |
| 12.08.2025 | 42,63 | 43,97 | 42,18 | 43,38 | 1,74% | - |
| 11.08.2025 | 41,89 | 43,53 | 41,61 | 42,64 | 2,05% | - |
| 08.08.2025 | 49,99 | 50,47 | 41,48 | 41,79 | -0,17% | 20,00 |
| 07.08.2025 | 41,66 | 42,51 | 41,23 | 41,86 | 0,32% | - |
| 06.08.2025 | 41,58 | 42,14 | 41,00 | 41,72 | 0,71% | 11,00 |
| 05.08.2025 | 41,02 | 42,43 | 40,92 | 41,43 | 1,36% | - |
| 04.08.2025 | 40,07 | 41,25 | 39,70 | 40,87 | 2,26% | 100,00 |
| 01.08.2025 | 41,38 | 41,38 | 39,57 | 39,97 | -3,83% | - |
| 31.07.2025 | 41,72 | 42,59 | 41,32 | 41,56 | -0,20% | - |
| 30.07.2025 | 41,87 | 42,38 | 41,03 | 41,64 | -0,62% | 73,00 |
| 29.07.2025 | 42,92 | 43,48 | 41,88 | 41,90 | -2,10% | 10,00 |
| 28.07.2025 | 42,61 | 43,47 | 42,13 | 42,80 | 0,96% | - |
| 25.07.2025 | 41,81 | 42,49 | 41,42 | 42,40 | 1,73% | 142,00 |
| 24.07.2025 | 42,87 | 42,98 | 41,24 | 41,68 | -3,01% | - |
| 23.07.2025 | 42,90 | 44,12 | 42,83 | 42,97 | 0,81% | 1,00 |
| 22.07.2025 | 42,42 | 43,24 | 41,63 | 42,63 | 0,57% | - |
| 21.07.2025 | 44,03 | 44,09 | 42,26 | 42,39 | -3,70% | - |
| 18.07.2025 | 43,77 | 44,54 | 43,51 | 44,02 | 0,59% | - |
| 17.07.2025 | 43,24 | 44,42 | 43,17 | 43,76 | 1,33% | - |
| 16.07.2025 | 42,79 | 43,56 | 42,14 | 43,18 | 0,58% | - |
| 15.07.2025 | 43,57 | 43,71 | 42,90 | 42,93 | -1,47% | - |
| 14.07.2025 | 42,40 | 43,94 | 42,37 | 43,57 | 2,47% | - |
| 11.07.2025 | 43,19 | 43,83 | 41,76 | 42,52 | -1,86% | - |
| 10.07.2025 | 45,18 | 45,38 | 42,94 | 43,33 | -4,45% | - |
| 09.07.2025 | 44,74 | 45,71 | 43,76 | 45,35 | 1,35% | - |
| 08.07.2025 | 44,19 | 45,40 | 43,74 | 44,74 | 1,10% | - |
| 07.07.2025 | 44,97 | 45,35 | 44,05 | 44,26 | -1,22% | 264,00 |
| 04.07.2025 | 44,76 | 44,88 | 44,58 | 44,80 | -0,41% | - |
| 03.07.2025 | 44,09 | 45,58 | 44,02 | 44,99 | 2,20% | - |
| 02.07.2025 | 45,96 | 46,56 | 43,71 | 44,02 | -4,08% | - |
| 01.07.2025 | 46,93 | 47,28 | 45,83 | 45,89 | -2,28% | 1,00 |
| 30.06.2025 | 48,06 | 48,95 | 46,38 | 46,96 | -1,76% | 4,00 |
| 27.06.2025 | 48,21 | 49,27 | 47,60 | 47,80 | -0,52% | - |
| 26.06.2025 | 47,36 | 49,11 | 47,00 | 48,05 | 1,39% | 641,00 |
| 25.06.2025 | 48,63 | 48,97 | 47,34 | 47,39 | -2,51% | 124,00 |
| 24.06.2025 | 48,96 | 49,10 | 48,37 | 48,61 | -0,24% | 130,00 |
| 23.06.2025 | 48,60 | 49,11 | 47,37 | 48,72 | 0,09% | - |
| 20.06.2025 | 47,36 | 49,22 | 46,99 | 48,68 | 3,18% | 1,00 |
| 19.06.2025 | 47,62 | 47,65 | 47,18 | 47,18 | -1,02% | - |
| 18.06.2025 | 46,13 | 47,98 | 45,94 | 47,66 | 3,19% | - |
| 17.06.2025 | 45,58 | 47,07 | 45,37 | 46,19 | 0,92% | 110,00 |
| 16.06.2025 | 44,06 | 45,84 | 43,62 | 45,77 | 4,19% | - |
| 13.06.2025 | 43,31 | 44,46 | 41,85 | 43,93 | 0,60% | 429,00 |
| 12.06.2025 | 44,72 | 44,84 | 43,54 | 43,67 | -3,02% | 11,00 |
| 11.06.2025 | 45,54 | 45,88 | 44,72 | 45,03 | -1,11% | - |
| 10.06.2025 | 44,65 | 45,77 | 44,42 | 45,53 | 1,93% | - |
| 09.06.2025 | 43,24 | 44,76 | 43,01 | 44,67 | 2,89% | - |
| 06.06.2025 | 41,74 | 43,63 | 41,72 | 43,42 | 4,35% | 40,00 |
| 05.06.2025 | 42,19 | 42,82 | 41,40 | 41,61 | -1,47% | - |
| 04.06.2025 | 43,45 | 43,92 | 42,13 | 42,23 | -3,03% | 8,00 |
| 03.06.2025 | 40,80 | 43,65 | 40,64 | 43,55 | 6,71% | 198,00 |
| 02.06.2025 | 41,31 | 41,43 | 38,81 | 40,81 | -1,90% | 18,00 |
| 30.05.2025 | 42,53 | 42,64 | 41,35 | 41,60 | -1,42% | - |
| 29.05.2025 | 43,22 | 43,22 | 41,74 | 42,20 | -0,58% | - |
| 28.05.2025 | 42,18 | 42,67 | 41,31 | 42,44 | 0,66% | 50,00 |
| 27.05.2025 | 39,53 | 42,28 | 39,50 | 42,16 | 6,53% | 250,00 |
| 26.05.2025 | 39,36 | 39,64 | 39,34 | 39,58 | 0,96% | - |
| 23.05.2025 | 39,00 | 39,44 | 38,13 | 39,20 | 0,13% | 372,00 |
| 22.05.2025 | 38,95 | 39,66 | 38,75 | 39,15 | 0,38% | 35,00 |
| 21.05.2025 | 39,82 | 39,86 | 38,50 | 39,00 | -2,94% | - |
| 20.05.2025 | 40,95 | 41,34 | 40,08 | 40,18 | -2,04% | 45,00 |
| 19.05.2025 | 41,53 | 41,54 | 40,57 | 41,02 | -2,16% | 150,00 |
| 16.05.2025 | 40,49 | 42,87 | 38,43 | 41,92 | 3,21% | 66,00 |
| 15.05.2025 | 40,63 | 41,25 | 40,28 | 40,62 | -0,84% | - |
| 14.05.2025 | 41,04 | 41,54 | 40,22 | 40,96 | 0,49% | 1,00 |
| 13.05.2025 | 40,43 | 41,47 | 40,21 | 40,76 | 0,62% | 9,00 |
| 12.05.2025 | 39,88 | 42,03 | 39,82 | 40,51 | 3,03% | - |
| 09.05.2025 | 39,24 | 39,68 | 38,61 | 39,32 | 0,09% | 10,00 |
| 08.05.2025 | 39,68 | 40,49 | 38,99 | 39,29 | -0,42% | 215,00 |
| 07.05.2025 | 39,56 | 40,68 | 39,12 | 39,45 | 0,18% | - |
| 06.05.2025 | 39,49 | 40,42 | 38,85 | 39,38 | -0,76% | 3,00 |
| 05.05.2025 | 39,47 | 40,57 | 39,13 | 39,68 | -0,20% | 32,00 |
| 02.05.2025 | 32,02 | 39,96 | 31,87 | 39,76 | 22,81% | 281,00 |
| 30.04.2025 | 33,17 | 33,36 | 31,28 | 32,38 | -2,65% | - |
| 29.04.2025 | 33,05 | 33,62 | 32,55 | 33,26 | 1,05% | - |
| 28.04.2025 | 31,69 | 33,02 | 31,69 | 32,91 | 3,31% | - |
| 25.04.2025 | 32,44 | 32,48 | 31,37 | 31,86 | -1,51% | - |
| 24.04.2025 | 31,33 | 32,51 | 30,90 | 32,35 | 2,60% | 2,00 |
| 23.04.2025 | 31,13 | 32,80 | 31,03 | 31,53 | 2,87% | 162,00 |
| 22.04.2025 | 29,42 | 30,92 | 29,42 | 30,65 | 0,34% | - |
| 17.04.2025 | 30,34 | 30,91 | 29,58 | 30,54 | 1,78% | - |
| 16.04.2025 | 30,28 | 30,83 | 29,40 | 30,01 | -2,50% | - |
| 15.04.2025 | 31,19 | 32,21 | 30,55 | 30,78 | -1,54% | - |
| 14.04.2025 | 31,44 | 32,73 | 30,65 | 31,26 | -0,33% | - |
| 11.04.2025 | 31,29 | 31,45 | 29,50 | 31,36 | 0,40% | - |
| 10.04.2025 | 34,38 | 34,49 | 30,77 | 31,24 | -9,96% | - |
| 09.04.2025 | 29,20 | 35,63 | 28,97 | 34,69 | 15,63% | 300,00 |
| 08.04.2025 | 31,91 | 33,00 | 29,37 | 30,00 | -4,99% | 81,00 |
| 07.04.2025 | 30,28 | 32,58 | 28,33 | 31,58 | 0,67% | 58,00 |
| 04.04.2025 | 31,47 | 31,72 | 29,31 | 31,37 | -1,45% | 91,00 |
| 03.04.2025 | 33,28 | 33,35 | 31,49 | 31,83 | -7,57% | - |
| 02.04.2025 | 34,23 | 34,73 | 33,32 | 34,43 | 0,29% | - |
| 01.04.2025 | 34,36 | 34,92 | 33,75 | 34,33 | -0,36% | 3,00 |
| 31.03.2025 | 33,43 | 34,58 | 32,41 | 34,46 | 2,82% | 38,00 |
| 28.03.2025 | 35,41 | 35,48 | 33,08 | 33,51 | -5,37% | - |
| 27.03.2025 | 35,22 | 35,66 | 34,73 | 35,41 | 0,50% | - |
| 26.03.2025 | 34,98 | 35,59 | 34,78 | 35,24 | 0,71% | - |