31,875€
-1,45%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 35,76 | 36,01 | 34,95 | 34,99 | -2,26% | 300,00 |
| 24.03.2025 | 34,39 | 35,84 | 34,35 | 35,80 | 4,63% | 18,00 |
| 21.03.2025 | 33,95 | 34,52 | 33,03 | 34,21 | 0,81% | 128,00 |
| 20.03.2025 | 34,66 | 34,97 | 33,84 | 33,94 | -1,87% | 16,00 |
| 19.03.2025 | 32,83 | 35,00 | 32,64 | 34,58 | 5,62% | - |
| 18.03.2025 | 33,03 | 33,11 | 32,17 | 32,74 | -1,01% | - |
| 17.03.2025 | 32,27 | 33,53 | 32,13 | 33,08 | 2,08% | 8,00 |
| 14.03.2025 | 31,09 | 32,89 | 30,69 | 32,40 | 4,84% | 257,00 |
| 13.03.2025 | 31,31 | 31,51 | 30,45 | 30,91 | -1,07% | - |
| 12.03.2025 | 30,46 | 31,37 | 29,81 | 31,24 | 2,59% | - |
| 11.03.2025 | 29,92 | 30,86 | 29,59 | 30,45 | 1,67% | - |
| 10.03.2025 | 30,32 | 30,69 | 29,47 | 29,95 | -1,37% | - |
| 07.03.2025 | 30,19 | 30,91 | 29,54 | 30,37 | 0,20% | 695,00 |
| 06.03.2025 | 31,37 | 31,85 | 29,38 | 30,31 | -3,46% | 95,00 |
| 05.03.2025 | 31,30 | 31,66 | 30,28 | 31,39 | 0,67% | - |
| 04.03.2025 | 30,95 | 32,17 | 29,41 | 31,18 | 0,61% | 161,00 |
| 03.03.2025 | 33,23 | 33,57 | 30,92 | 30,99 | -6,85% | 326,00 |
| 28.02.2025 | 32,31 | 33,40 | 32,01 | 33,27 | 3,10% | 15,00 |
| 27.02.2025 | 32,37 | 33,22 | 32,05 | 32,27 | -0,02% | 3,00 |
| 26.02.2025 | 32,59 | 33,16 | 31,93 | 32,28 | -0,84% | - |
| 25.02.2025 | 31,92 | 33,10 | 31,35 | 32,55 | 1,93% | 91,00 |
| 24.02.2025 | 31,52 | 32,49 | 29,93 | 31,94 | 1,74% | 868,00 |
| 21.02.2025 | 34,88 | 35,27 | 31,33 | 31,39 | -6,85% | 359,00 |
| 20.02.2025 | 39,66 | 40,97 | 32,36 | 33,70 | -26,15% | 270,00 |
| 19.02.2025 | 46,60 | 47,10 | 45,44 | 45,64 | -2,15% | - |
| 18.02.2025 | 47,57 | 48,18 | 45,66 | 46,64 | -1,76% | - |
| 17.02.2025 | 47,37 | 47,81 | 47,31 | 47,48 | 0,38% | 64,00 |
| 14.02.2025 | 46,93 | 47,59 | 46,46 | 47,30 | 0,80% | - |
| 13.02.2025 | 44,50 | 47,04 | 44,37 | 46,92 | 5,20% | 5,00 |
| 12.02.2025 | 43,66 | 44,60 | 42,89 | 44,60 | 2,15% | 250,00 |
| 11.02.2025 | 45,26 | 45,54 | 43,45 | 43,66 | -3,45% | 226,00 |
| 10.02.2025 | 44,67 | 45,97 | 44,34 | 45,22 | 1,61% | - |
| 07.02.2025 | 44,31 | 45,12 | 43,91 | 44,51 | 0,94% | 216,00 |
| 06.02.2025 | 45,34 | 45,68 | 43,11 | 44,09 | -2,82% | - |
| 05.02.2025 | 45,43 | 45,83 | 44,59 | 45,37 | -0,55% | 6,00 |
| 04.02.2025 | 45,53 | 45,92 | 44,95 | 45,62 | -0,03% | - |
| 03.02.2025 | 45,64 | 46,07 | 44,30 | 45,64 | -0,13% | 63,00 |
| 31.01.2025 | 46,17 | 47,23 | 45,13 | 45,70 | -0,68% | 100,00 |
| 30.01.2025 | 45,88 | 47,10 | 45,58 | 46,01 | 0,25% | - |
| 29.01.2025 | 46,65 | 47,11 | 45,26 | 45,90 | -1,58% | 10,00 |
| 28.01.2025 | 47,62 | 48,18 | 45,81 | 46,63 | -2,10% | 15,00 |
| 27.01.2025 | 46,37 | 48,05 | 45,58 | 47,63 | 2,63% | - |
| 24.01.2025 | 46,16 | 47,94 | 45,90 | 46,41 | 0,03% | 40,00 |
| 23.01.2025 | 44,67 | 47,61 | 44,66 | 46,40 | 4,09% | 204,00 |
| 22.01.2025 | 45,53 | 46,03 | 44,48 | 44,57 | -1,90% | 5,00 |
| 21.01.2025 | 45,85 | 46,54 | 44,46 | 45,44 | -0,48% | - |
| 20.01.2025 | 46,23 | 46,27 | 45,63 | 45,66 | -1,48% | 177,00 |
| 17.01.2025 | 47,22 | 47,98 | 46,19 | 46,34 | -1,58% | - |
| 16.01.2025 | 45,98 | 47,97 | 45,77 | 47,09 | 2,50% | - |
| 15.01.2025 | 42,43 | 46,55 | 42,35 | 45,94 | 8,41% | 112,00 |
| 14.01.2025 | 42,53 | 43,86 | 42,14 | 42,37 | -0,31% | 5,00 |
| 13.01.2025 | 42,95 | 43,04 | 41,42 | 42,50 | -1,08% | 60,00 |
| 10.01.2025 | 45,22 | 45,29 | 42,56 | 42,97 | -4,92% | 115,00 |
| 09.01.2025 | 45,16 | 45,25 | 45,06 | 45,19 | 0,30% | - |
| 08.01.2025 | 45,94 | 46,19 | 42,60 | 45,06 | -1,72% | 101,00 |
| 07.01.2025 | 46,82 | 47,92 | 44,84 | 45,85 | -1,47% | 14,00 |
| 06.01.2025 | 48,07 | 48,30 | 46,06 | 46,53 | -3,31% | - |
| 03.01.2025 | 46,98 | 48,90 | 46,73 | 48,13 | 2,47% | - |
| 02.01.2025 | 46,58 | 48,05 | 45,26 | 46,97 | -0,51% | 117,00 |
| 30.12.2024 | 47,55 | 47,89 | 47,15 | 47,21 | -1,07% | 34,00 |
| 27.12.2024 | 48,88 | 48,91 | 46,88 | 47,72 | -0,42% | 63,00 |
| 23.12.2024 | 48,76 | 49,17 | 47,10 | 47,92 | -1,52% | 127,00 |
| 20.12.2024 | 47,76 | 49,75 | 46,31 | 48,66 | 1,49% | - |
| 19.12.2024 | 48,01 | 49,70 | 47,66 | 47,94 | -0,13% | 1,00 |
| 18.12.2024 | 51,24 | 52,70 | 47,39 | 48,00 | -6,45% | 41,00 |
| 17.12.2024 | 51,46 | 51,89 | 49,26 | 51,31 | -0,58% | 131,00 |
| 16.12.2024 | 50,20 | 53,19 | 50,12 | 51,61 | 2,74% | 301,00 |
| 13.12.2024 | 51,06 | 51,90 | 49,74 | 50,24 | -1,31% | - |
| 12.12.2024 | 51,95 | 53,52 | 50,67 | 50,90 | -2,34% | 50,00 |
| 11.12.2024 | 51,30 | 52,78 | 51,06 | 52,12 | 1,68% | 31,00 |
| 10.12.2024 | 53,02 | 54,47 | 49,98 | 51,26 | -3,52% | 57,00 |
| 09.12.2024 | 50,66 | 53,28 | 49,38 | 53,13 | 4,90% | 259,00 |
| 06.12.2024 | 48,76 | 51,01 | 47,94 | 50,65 | 3,80% | 195,00 |
| 05.12.2024 | 53,01 | 53,06 | 48,74 | 48,80 | -7,48% | 111,00 |
| 04.12.2024 | 52,05 | 53,12 | 51,18 | 52,74 | 3,03% | 190,00 |
| 03.12.2024 | 51,10 | 51,76 | 49,11 | 51,19 | 0,47% | - |
| 02.12.2024 | 50,63 | 51,24 | 48,51 | 50,95 | 0,93% | 21,00 |
| 29.11.2024 | 50,72 | 50,92 | 49,71 | 50,48 | -1,04% | - |
| 28.11.2024 | 50,78 | 51,02 | 50,68 | 51,01 | 0,75% | 100,00 |