48,665€
1,51%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 51,89 | 53,41 | 50,43 | 50,63 | -2,16% | - |
| 26.11.2024 | 51,05 | 53,06 | 49,04 | 51,75 | 1,57% | 1,00 |
| 25.11.2024 | 51,43 | 52,58 | 49,61 | 50,95 | -1,18% | 11,00 |
| 22.11.2024 | 49,87 | 53,76 | 49,77 | 51,56 | 2,32% | 14,00 |
| 21.11.2024 | 49,13 | 51,69 | 48,20 | 50,39 | 2,62% | - |
| 20.11.2024 | 50,16 | 51,91 | 48,86 | 49,11 | -1,55% | - |
| 19.11.2024 | 47,90 | 49,94 | 47,15 | 49,88 | 4,17% | - |
| 18.11.2024 | 50,08 | 50,54 | 47,30 | 47,89 | -4,57% | 221,00 |
| 15.11.2024 | 49,31 | 50,56 | 48,78 | 50,18 | 1,13% | 351,00 |
| 14.11.2024 | 49,72 | 50,54 | 49,42 | 49,62 | -0,01% | 74,00 |
| 13.11.2024 | 50,49 | 52,48 | 48,49 | 49,63 | -1,93% | 136,00 |
| 12.11.2024 | 49,24 | 51,43 | 48,70 | 50,60 | 2,79% | 30,00 |
| 11.11.2024 | 47,17 | 50,61 | 47,11 | 49,23 | 4,54% | 60,00 |
| 08.11.2024 | 45,39 | 47,40 | 45,22 | 47,09 | 4,01% | - |
| 07.11.2024 | 46,81 | 47,18 | 44,94 | 45,27 | -2,99% | 2,00 |
| 06.11.2024 | 48,50 | 51,47 | 46,21 | 46,67 | -0,33% | 346,00 |
| 05.11.2024 | 46,07 | 48,03 | 45,89 | 46,82 | 1,71% | - |
| 04.11.2024 | 50,07 | 51,10 | 45,91 | 46,04 | -8,50% | 49,00 |
| 01.11.2024 | 50,48 | 52,56 | 49,90 | 50,31 | -0,23% | 49,00 |
| 31.10.2024 | 47,75 | 52,97 | 47,73 | 50,43 | -0,35% | 32,00 |
| 30.10.2024 | 49,18 | 50,83 | 48,54 | 50,60 | 2,93% | 194,00 |
| 29.10.2024 | 50,36 | 50,46 | 48,91 | 49,16 | -2,41% | 109,00 |
| 28.10.2024 | 49,85 | 51,42 | 49,23 | 50,38 | 1,80% | 159,00 |
| 25.10.2024 | 49,02 | 50,10 | 48,86 | 49,49 | 1,11% | - |
| 24.10.2024 | 48,73 | 50,07 | 48,21 | 48,94 | 0,24% | 4,00 |
| 23.10.2024 | 48,55 | 49,09 | 47,61 | 48,83 | 0,02% | - |
| 22.10.2024 | 49,73 | 49,75 | 48,43 | 48,82 | -2,00% | 10,00 |
| 21.10.2024 | 50,47 | 50,79 | 48,75 | 49,81 | -1,56% | 38,00 |
| 18.10.2024 | 51,15 | 51,38 | 49,98 | 50,60 | -1,09% | 366,00 |
| 17.10.2024 | 49,24 | 51,39 | 48,81 | 51,16 | 3,63% | 20,00 |
| 16.10.2024 | 46,70 | 49,81 | 46,27 | 49,37 | 5,57% | 233,00 |
| 15.10.2024 | 46,43 | 47,93 | 46,08 | 46,77 | 0,87% | 165,00 |
| 14.10.2024 | 45,05 | 47,24 | 44,40 | 46,36 | 3,31% | 80,00 |
| 11.10.2024 | 43,03 | 45,38 | 42,89 | 44,88 | 4,13% | 25,00 |
| 10.10.2024 | 42,65 | 43,83 | 42,05 | 43,10 | 1,02% | 57,00 |
| 09.10.2024 | 40,28 | 42,75 | 40,03 | 42,66 | 5,97% | 112,00 |
| 08.10.2024 | 37,83 | 40,73 | 37,75 | 40,26 | 6,28% | 63,00 |
| 07.10.2024 | 39,04 | 39,27 | 37,45 | 37,88 | -2,95% | 13,00 |
| 04.10.2024 | 37,54 | 39,28 | 37,49 | 39,03 | 3,98% | - |
| 03.10.2024 | 37,20 | 37,84 | 36,98 | 37,53 | 0,95% | - |
| 02.10.2024 | 37,14 | 38,58 | 36,75 | 37,18 | -0,16% | 1,00 |
| 01.10.2024 | 37,66 | 38,13 | 36,56 | 37,24 | -1,05% | 16,00 |
| 30.09.2024 | 38,23 | 40,37 | 37,58 | 37,63 | -1,61% | - |
| 27.09.2024 | 38,31 | 38,88 | 38,10 | 38,25 | -0,01% | 2,00 |
| 26.09.2024 | 37,85 | 39,05 | 37,53 | 38,25 | 1,30% | 35,00 |
| 25.09.2024 | 37,71 | 38,14 | 36,68 | 37,76 | -0,40% | 3,00 |
| 24.09.2024 | 38,01 | 38,51 | 37,17 | 37,91 | -0,46% | - |
| 23.09.2024 | 38,40 | 39,15 | 37,54 | 38,09 | -0,92% | 260,00 |
| 20.09.2024 | 37,59 | 40,04 | 37,54 | 38,44 | 2,10% | - |
| 19.09.2024 | 41,43 | 42,04 | 37,26 | 37,65 | -8,43% | 190,00 |
| 18.09.2024 | 41,91 | 43,91 | 40,76 | 41,12 | -1,44% | 123,00 |
| 17.09.2024 | 41,81 | 43,52 | 41,36 | 41,72 | -0,18% | 15,00 |
| 16.09.2024 | 42,43 | 42,58 | 39,23 | 41,79 | -1,74% | 251,00 |
| 13.09.2024 | 40,21 | 42,64 | 40,19 | 42,53 | 5,56% | - |
| 12.09.2024 | 39,02 | 41,54 | 38,32 | 40,29 | 3,63% | 270,00 |
| 11.09.2024 | 39,31 | 39,47 | 38,18 | 38,88 | -1,74% | - |
| 10.09.2024 | 38,77 | 39,78 | 38,51 | 39,57 | 1,88% | - |
| 09.09.2024 | 39,57 | 40,09 | 38,44 | 38,84 | -1,62% | 2,00 |
| 06.09.2024 | 39,30 | 40,38 | 39,00 | 39,48 | 0,48% | - |
| 05.09.2024 | 40,49 | 40,57 | 39,11 | 39,29 | -2,99% | - |
| 04.09.2024 | 39,10 | 41,96 | 38,98 | 40,50 | 2,92% | - |
| 03.09.2024 | 41,31 | 41,36 | 38,79 | 39,35 | -4,76% | 76,00 |
| 02.09.2024 | 41,38 | 41,65 | 40,90 | 41,32 | -0,18% | 131,00 |
| 30.08.2024 | 42,68 | 43,82 | 41,29 | 41,39 | -3,08% | 1.017,00 |
| 29.08.2024 | 41,92 | 42,95 | 41,51 | 42,71 | 1,91% | 330,00 |
| 28.08.2024 | 42,37 | 43,42 | 40,97 | 41,91 | -0,69% | 1.080,00 |
| 27.08.2024 | 43,49 | 43,94 | 42,17 | 42,20 | -3,04% | 180,00 |
| 26.08.2024 | 41,69 | 43,74 | 41,55 | 43,52 | 4,49% | 13,00 |
| 23.08.2024 | 40,87 | 42,33 | 39,88 | 41,65 | 2,01% | 1.001,00 |
| 22.08.2024 | 41,02 | 41,48 | 40,15 | 40,83 | -0,32% | 130,00 |
| 21.08.2024 | 38,92 | 42,00 | 38,90 | 40,96 | 5,38% | 70,00 |
| 20.08.2024 | 39,13 | 39,23 | 38,28 | 38,87 | -0,68% | - |
| 19.08.2024 | 38,48 | 39,79 | 38,19 | 39,14 | 1,56% | 206,00 |
| 16.08.2024 | 39,49 | 39,64 | 37,31 | 38,54 | -2,15% | 50,00 |
| 15.08.2024 | 37,37 | 40,14 | 37,30 | 39,38 | 5,73% | 32,00 |
| 14.08.2024 | 37,23 | 38,46 | 36,39 | 37,25 | 0,23% | 55,00 |
| 13.08.2024 | 35,65 | 37,60 | 34,94 | 37,16 | 4,71% | 59,00 |
| 12.08.2024 | 35,13 | 36,01 | 33,12 | 35,49 | 1,17% | 2.330,00 |
| 09.08.2024 | 31,61 | 35,43 | 30,91 | 35,08 | 9,35% | 60,00 |
| 08.08.2024 | 30,73 | 32,28 | 30,62 | 32,08 | 3,72% | 150,00 |
| 07.08.2024 | 31,83 | 32,17 | 29,91 | 30,93 | -0,18% | 80,00 |
| 06.08.2024 | 32,68 | 33,14 | 29,57 | 30,99 | -4,34% | 125,00 |
| 05.08.2024 | 30,55 | 32,39 | 26,98 | 32,39 | 5,20% | 746,00 |