41,420€
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,73 | 43,62 | 41,72 | 43,39 | 4,28% | - |
| 05.06.2025 | 42,19 | 42,82 | 41,39 | 41,61 | -1,42% | - |
| 04.06.2025 | 43,45 | 43,92 | 42,13 | 42,21 | -2,84% | - |
| 03.06.2025 | 40,79 | 43,65 | 40,65 | 43,44 | 6,39% | - |
| 02.06.2025 | 41,31 | 41,58 | 38,82 | 40,83 | -1,79% | - |
| 30.05.2025 | 42,53 | 42,64 | 41,34 | 41,58 | -1,81% | - |
| 29.05.2025 | 43,21 | 43,21 | 41,74 | 42,34 | -0,26% | - |
| 28.05.2025 | 42,18 | 42,67 | 41,31 | 42,45 | 0,69% | - |
| 27.05.2025 | 39,53 | 42,27 | 39,50 | 42,16 | 6,50% | - |
| 26.05.2025 | 39,36 | 39,64 | 39,35 | 39,59 | 1,01% | - |
| 23.05.2025 | 39,00 | 39,40 | 38,20 | 39,19 | 0,05% | - |
| 22.05.2025 | 38,95 | 39,71 | 38,76 | 39,17 | 0,54% | - |
| 21.05.2025 | 39,82 | 39,86 | 38,48 | 38,96 | -3,02% | - |
| 20.05.2025 | 40,93 | 41,72 | 40,09 | 40,18 | -2,18% | - |
| 19.05.2025 | 41,53 | 41,53 | 40,59 | 41,07 | -2,03% | - |
| 16.05.2025 | 40,49 | 42,87 | 38,43 | 41,92 | 3,20% | - |
| 15.05.2025 | 40,64 | 41,23 | 40,28 | 40,62 | -0,72% | - |
| 14.05.2025 | 41,04 | 41,53 | 40,64 | 40,92 | 0,38% | - |
| 13.05.2025 | 40,43 | 41,47 | 40,21 | 40,76 | 0,33% | - |
| 12.05.2025 | 39,88 | 42,03 | 39,82 | 40,63 | 3,29% | - |
| 09.05.2025 | 39,23 | 39,68 | 38,42 | 39,33 | 0,31% | - |
| 08.05.2025 | 39,68 | 40,42 | 38,99 | 39,21 | -0,62% | - |
| 07.05.2025 | 39,55 | 40,66 | 39,12 | 39,46 | 0,27% | - |
| 06.05.2025 | 39,49 | 40,42 | 38,86 | 39,35 | -0,68% | - |
| 05.05.2025 | 39,47 | 40,57 | 39,19 | 39,62 | -0,49% | - |
| 02.05.2025 | 32,02 | 39,98 | 31,87 | 39,82 | 23,06% | - |
| 30.04.2025 | 33,30 | 33,36 | 31,27 | 32,36 | -2,66% | - |
| 29.04.2025 | 33,05 | 33,62 | 32,56 | 33,24 | 1,00% | - |
| 28.04.2025 | 31,69 | 33,05 | 31,00 | 32,91 | 3,20% | - |
| 25.04.2025 | 32,43 | 32,48 | 31,37 | 31,89 | -1,25% | - |
| 24.04.2025 | 31,32 | 32,49 | 31,09 | 32,30 | 2,59% | - |
| 23.04.2025 | 31,13 | 32,81 | 31,03 | 31,48 | 2,74% | - |
| 22.04.2025 | 29,42 | 30,92 | 29,42 | 30,64 | 0,34% | - |
| 17.04.2025 | 30,33 | 30,82 | 29,59 | 30,54 | 1,70% | - |
| 16.04.2025 | 30,28 | 30,83 | 29,41 | 30,03 | -2,45% | - |
| 15.04.2025 | 31,19 | 32,22 | 30,58 | 30,78 | -1,43% | - |
| 14.04.2025 | 31,43 | 32,71 | 30,65 | 31,23 | -0,51% | - |
| 11.04.2025 | 31,29 | 31,44 | 29,51 | 31,39 | 0,64% | - |
| 10.04.2025 | 34,38 | 34,48 | 30,73 | 31,19 | -9,45% | - |
| 09.04.2025 | 29,19 | 35,63 | 28,97 | 34,44 | 14,72% | - |
| 08.04.2025 | 31,91 | 33,01 | 29,37 | 30,02 | -4,88% | - |
| 07.04.2025 | 30,30 | 32,56 | 28,23 | 31,56 | 0,57% | 9,00 |
| 04.04.2025 | 31,49 | 31,86 | 29,28 | 31,38 | -1,09% | - |
| 03.04.2025 | 33,26 | 33,35 | 31,49 | 31,73 | -7,56% | - |
| 02.04.2025 | 34,23 | 34,73 | 33,26 | 34,32 | 0,12% | 4.200,00 |
| 01.04.2025 | 34,36 | 34,94 | 33,75 | 34,28 | -0,48% | 2.100,00 |
| 31.03.2025 | 33,43 | 34,58 | 32,41 | 34,45 | 3,24% | - |
| 28.03.2025 | 35,41 | 35,48 | 33,06 | 33,37 | -10,91% | - |
| 27.03.2025 | 35,22 | 37,47 | 34,73 | 37,45 | -0,45% | - |
| 26.03.2025 | 34,98 | 37,63 | 33,83 | 37,62 | 11,75% | - |
| 25.03.2025 | 35,76 | 37,49 | 33,66 | 33,67 | -5,83% | - |
| 24.03.2025 | 34,39 | 38,85 | 33,67 | 35,75 | 3,28% | - |
| 21.03.2025 | 33,95 | 34,63 | 33,03 | 34,62 | 2,53% | - |
| 20.03.2025 | 34,67 | 34,96 | 33,75 | 33,76 | -9,00% | - |
| 19.03.2025 | 32,83 | 37,12 | 32,65 | 37,10 | 13,30% | - |
| 18.03.2025 | 33,03 | 33,11 | 32,17 | 32,75 | -0,46% | - |
| 17.03.2025 | 32,26 | 33,53 | 32,13 | 32,90 | 2,52% | - |
| 14.03.2025 | 31,09 | 32,89 | 30,91 | 32,09 | 2,44% | - |
| 13.03.2025 | 31,31 | 31,89 | 30,46 | 31,32 | 0,98% | - |
| 12.03.2025 | 30,46 | 31,36 | 25,56 | 31,02 | 18,92% | - |
| 11.03.2025 | 29,92 | 30,85 | 24,89 | 26,08 | -8,91% | - |
| 10.03.2025 | 30,32 | 30,68 | 22,67 | 28,63 | -5,76% | - |
| 07.03.2025 | 30,17 | 30,92 | 29,56 | 30,38 | 0,28% | - |
| 06.03.2025 | 31,37 | 31,84 | 29,38 | 30,30 | -3,43% | 60,00 |
| 05.03.2025 | 31,30 | 31,66 | 30,30 | 31,37 | 0,43% | 1.200,00 |
| 04.03.2025 | 30,96 | 32,16 | 29,69 | 31,24 | 0,73% | - |
| 03.03.2025 | 33,22 | 33,93 | 30,92 | 31,01 | -6,81% | - |
| 28.02.2025 | 32,33 | 33,36 | 32,01 | 33,28 | 3,11% | - |
| 27.02.2025 | 32,37 | 33,20 | 32,07 | 32,27 | 0,00% | - |
| 26.02.2025 | 32,58 | 33,16 | 31,93 | 32,27 | -0,60% | - |
| 25.02.2025 | 31,92 | 33,10 | 31,35 | 32,47 | 1,63% | - |
| 24.02.2025 | 31,52 | 32,49 | 29,97 | 31,95 | 1,40% | 400,00 |
| 21.02.2025 | 34,88 | 35,00 | 31,35 | 31,51 | -6,55% | - |
| 20.02.2025 | 39,66 | 40,97 | 32,36 | 33,72 | -25,92% | 680,00 |
| 19.02.2025 | 46,60 | 47,10 | 45,49 | 45,51 | -2,39% | - |
| 18.02.2025 | 47,57 | 48,30 | 45,67 | 46,63 | -1,79% | - |
| 17.02.2025 | 47,37 | 47,52 | 47,32 | 47,48 | 0,47% | 3.000,00 |
| 14.02.2025 | 46,93 | 47,59 | 46,46 | 47,26 | 0,83% | - |
| 13.02.2025 | 44,50 | 47,04 | 44,04 | 46,87 | 5,02% | - |
| 12.02.2025 | 43,65 | 44,63 | 42,95 | 44,63 | 2,20% | - |
| 11.02.2025 | 45,26 | 45,31 | 43,47 | 43,67 | -3,64% | - |
| 10.02.2025 | 44,67 | 45,96 | 44,38 | 45,32 | 1,71% | - |
| 07.02.2025 | 44,33 | 45,12 | 43,97 | 44,56 | 0,66% | - |
| 06.02.2025 | 45,34 | 45,67 | 43,13 | 44,27 | -2,28% | - |
| 05.02.2025 | 45,43 | 45,82 | 44,59 | 45,30 | -0,61% | - |
| 04.02.2025 | 45,52 | 45,92 | 44,43 | 45,58 | -0,07% | - |
| 03.02.2025 | 45,63 | 45,87 | 44,30 | 45,61 | -0,24% | - |
| 31.01.2025 | 46,17 | 47,23 | 45,13 | 45,72 | -0,61% | - |
| 30.01.2025 | 45,88 | 47,09 | 45,58 | 46,00 | 0,41% | - |
| 29.01.2025 | 46,63 | 47,10 | 45,26 | 45,81 | -1,92% | - |
| 28.01.2025 | 47,63 | 47,96 | 45,82 | 46,71 | -1,94% | - |
| 27.01.2025 | 46,39 | 48,05 | 45,62 | 47,63 | 2,38% | - |
| 24.01.2025 | 46,16 | 47,93 | 45,88 | 46,53 | 0,33% | - |
| 23.01.2025 | 44,67 | 47,61 | 44,66 | 46,37 | 3,86% | - |
| 22.01.2025 | 45,53 | 45,81 | 44,49 | 44,65 | -1,75% | - |
| 21.01.2025 | 45,84 | 46,54 | 44,46 | 45,44 | -0,57% | - |
| 20.01.2025 | 46,23 | 46,27 | 45,64 | 45,70 | -1,35% | - |
| 17.01.2025 | 47,22 | 47,96 | 46,20 | 46,33 | -1,61% | - |
| 16.01.2025 | 45,98 | 47,96 | 45,78 | 47,09 | 2,68% | - |
| 15.01.2025 | 42,43 | 46,54 | 42,35 | 45,86 | 8,26% | - |