46,680€
0,43%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,07 | 48,01 | 45,90 | 46,81 | 1,72% | - |
| 04.11.2024 | 50,07 | 51,10 | 45,89 | 46,02 | -8,62% | - |
| 01.11.2024 | 50,48 | 52,39 | 49,93 | 50,36 | -0,61% | - |
| 31.10.2024 | 47,74 | 53,30 | 47,67 | 50,67 | 4,24% | - |
| 30.10.2024 | 49,18 | 50,85 | 47,21 | 48,61 | -0,60% | - |
| 29.10.2024 | 50,36 | 50,43 | 48,63 | 48,91 | -2,76% | - |
| 28.10.2024 | 49,85 | 51,36 | 49,23 | 50,30 | 1,29% | - |
| 25.10.2024 | 49,02 | 50,11 | 48,86 | 49,66 | 1,34% | - |
| 24.10.2024 | 48,73 | 50,07 | 48,22 | 49,00 | 0,38% | - |
| 23.10.2024 | 48,55 | 48,96 | 47,61 | 48,82 | 0,15% | 500,00 |
| 22.10.2024 | 49,73 | 49,75 | 48,43 | 48,74 | -2,28% | - |
| 21.10.2024 | 50,47 | 50,76 | 48,75 | 49,88 | -1,22% | - |
| 18.10.2024 | 51,15 | 51,32 | 50,13 | 50,49 | -1,44% | - |
| 17.10.2024 | 49,24 | 51,37 | 49,13 | 51,23 | 3,88% | - |
| 16.10.2024 | 46,70 | 49,78 | 46,54 | 49,32 | 5,51% | - |
| 15.10.2024 | 46,43 | 47,92 | 46,11 | 46,74 | 0,90% | - |
| 14.10.2024 | 45,05 | 47,20 | 44,78 | 46,33 | 3,30% | 20,00 |
| 11.10.2024 | 43,03 | 45,38 | 42,30 | 44,85 | 4,22% | 400,00 |
| 10.10.2024 | 42,65 | 43,82 | 41,88 | 43,03 | 0,77% | - |
| 09.10.2024 | 40,28 | 42,75 | 40,05 | 42,70 | 5,98% | - |
| 08.10.2024 | 37,83 | 40,73 | 37,75 | 40,29 | 6,28% | - |
| 07.10.2024 | 39,04 | 39,28 | 37,45 | 37,91 | -2,86% | - |
| 04.10.2024 | 37,53 | 39,28 | 37,49 | 39,03 | 4,05% | - |
| 03.10.2024 | 37,20 | 37,84 | 36,98 | 37,51 | 0,77% | - |
| 02.10.2024 | 37,14 | 38,58 | 37,01 | 37,22 | -0,04% | - |
| 01.10.2024 | 37,65 | 38,12 | 36,57 | 37,24 | -1,31% | 24,00 |
| 30.09.2024 | 38,23 | 40,36 | 37,58 | 37,73 | -1,37% | - |
| 27.09.2024 | 38,31 | 38,88 | 37,41 | 38,26 | 0,04% | - |
| 26.09.2024 | 37,85 | 39,04 | 37,57 | 38,24 | 1,18% | - |
| 25.09.2024 | 37,71 | 38,15 | 36,68 | 37,80 | -0,30% | - |
| 24.09.2024 | 38,01 | 38,52 | 37,17 | 37,91 | -0,38% | - |
| 23.09.2024 | 38,40 | 39,12 | 37,54 | 38,06 | -0,76% | - |
| 20.09.2024 | 37,59 | 40,04 | 37,54 | 38,35 | 1,86% | - |
| 19.09.2024 | 41,43 | 42,95 | 37,27 | 37,65 | -8,79% | - |
| 18.09.2024 | 41,91 | 43,97 | 40,69 | 41,28 | -1,41% | - |
| 17.09.2024 | 41,81 | 43,52 | 41,36 | 41,87 | -0,01% | - |
| 16.09.2024 | 42,43 | 42,57 | 39,50 | 41,87 | -1,49% | - |
| 13.09.2024 | 40,21 | 42,64 | 40,20 | 42,51 | 5,48% | - |
| 12.09.2024 | 39,02 | 41,54 | 38,34 | 40,30 | 3,47% | - |
| 11.09.2024 | 39,31 | 41,17 | 38,18 | 38,95 | -1,57% | - |
| 10.09.2024 | 38,76 | 39,78 | 38,50 | 39,57 | 1,81% | - |
| 09.09.2024 | 39,57 | 39,92 | 38,45 | 38,86 | -1,45% | - |
| 06.09.2024 | 39,31 | 40,33 | 39,02 | 39,43 | 0,25% | - |
| 05.09.2024 | 40,49 | 40,57 | 39,11 | 39,33 | -3,00% | - |
| 04.09.2024 | 39,12 | 41,94 | 38,44 | 40,55 | 3,12% | - |
| 03.09.2024 | 41,31 | 41,36 | 38,79 | 39,32 | -4,85% | - |
| 02.09.2024 | 41,38 | 41,39 | 41,21 | 41,33 | -0,11% | - |
| 30.08.2024 | 42,68 | 43,71 | 41,31 | 41,37 | -2,57% | - |
| 29.08.2024 | 41,92 | 42,96 | 41,50 | 42,46 | 1,32% | - |
| 28.08.2024 | 42,37 | 43,42 | 41,17 | 41,91 | -0,73% | - |
| 27.08.2024 | 43,49 | 43,56 | 42,19 | 42,22 | -3,04% | - |
| 26.08.2024 | 41,69 | 43,74 | 41,55 | 43,54 | 4,45% | - |
| 23.08.2024 | 40,87 | 42,33 | 39,88 | 41,69 | 2,02% | - |
| 22.08.2024 | 41,02 | 41,48 | 40,17 | 40,86 | -0,32% | - |
| 21.08.2024 | 38,93 | 41,99 | 38,90 | 40,99 | 5,52% | - |
| 20.08.2024 | 39,13 | 39,22 | 38,20 | 38,85 | -0,66% | - |
| 19.08.2024 | 38,49 | 39,78 | 38,19 | 39,11 | 1,47% | - |
| 16.08.2024 | 39,50 | 39,61 | 37,32 | 38,54 | -2,32% | - |
| 15.08.2024 | 37,37 | 40,14 | 37,32 | 39,46 | 5,79% | - |
| 14.08.2024 | 37,24 | 38,45 | 36,39 | 37,30 | 0,24% | - |
| 13.08.2024 | 35,64 | 37,59 | 34,94 | 37,21 | 4,51% | - |
| 12.08.2024 | 35,12 | 36,01 | 33,12 | 35,60 | 1,51% | - |
| 09.08.2024 | 31,59 | 35,41 | 30,91 | 35,07 | 9,27% | - |
| 08.08.2024 | 30,75 | 32,28 | 30,63 | 32,10 | 4,05% | - |
| 07.08.2024 | 31,83 | 32,21 | 29,95 | 30,85 | -2,36% | - |
| 06.08.2024 | 32,68 | 32,89 | 29,59 | 31,59 | -3,22% | - |
| 05.08.2024 | 30,55 | 33,00 | 26,99 | 32,64 | 5,63% | - |
| 02.08.2024 | 32,22 | 32,44 | 29,69 | 30,90 | -4,81% | - |
| 01.08.2024 | 34,32 | 34,82 | 32,15 | 32,46 | -5,16% | - |
| 31.07.2024 | 34,54 | 34,98 | 33,25 | 34,23 | -0,88% | - |
| 30.07.2024 | 33,00 | 35,22 | 32,94 | 34,53 | 4,01% | - |
| 29.07.2024 | 33,26 | 33,77 | 32,69 | 33,20 | 0,21% | - |
| 26.07.2024 | 31,76 | 33,72 | 31,57 | 33,13 | 4,46% | - |
| 25.07.2024 | 30,06 | 32,13 | 29,29 | 31,72 | 5,73% | - |
| 24.07.2024 | 31,20 | 31,21 | 29,27 | 30,00 | -4,05% | - |
| 23.07.2024 | 31,10 | 32,05 | 30,88 | 31,26 | 0,43% | - |
| 22.07.2024 | 30,28 | 31,43 | 29,78 | 31,13 | 2,88% | - |
| 19.07.2024 | 30,41 | 31,38 | 30,01 | 30,26 | -0,30% | - |
| 18.07.2024 | 32,35 | 32,67 | 29,66 | 30,35 | -5,99% | - |
| 17.07.2024 | 31,62 | 32,72 | 30,06 | 32,28 | 2,10% | - |
| 16.07.2024 | 30,13 | 31,91 | 29,93 | 31,62 | 5,09% | - |
| 15.07.2024 | 28,79 | 30,57 | 28,50 | 30,09 | 4,84% | - |
| 12.07.2024 | 27,99 | 30,12 | 27,91 | 28,70 | 2,72% | - |
| 11.07.2024 | 26,47 | 28,46 | 26,33 | 27,94 | 5,51% | - |
| 10.07.2024 | 25,56 | 26,53 | 25,34 | 26,48 | 3,52% | - |
| 09.07.2024 | 26,82 | 26,87 | 25,46 | 25,58 | -4,59% | - |
| 08.07.2024 | 26,43 | 27,59 | 26,43 | 26,81 | 1,36% | - |
| 05.07.2024 | 26,86 | 26,87 | 25,85 | 26,45 | -1,58% | - |
| 04.07.2024 | 26,92 | 26,99 | 26,87 | 26,87 | 3,11% | - |
| 03.07.2024 | 25,82 | 27,71 | 25,45 | 26,06 | 0,87% | - |
| 02.07.2024 | 26,70 | 26,93 | 25,12 | 25,84 | -3,24% | - |
| 01.07.2024 | 27,39 | 28,17 | 26,63 | 26,70 | -2,77% | - |
| 28.06.2024 | 27,70 | 28,17 | 27,18 | 27,46 | -0,96% | - |
| 27.06.2024 | 27,77 | 28,37 | 26,10 | 27,73 | -0,40% | - |
| 26.06.2024 | 26,53 | 27,86 | 26,20 | 27,84 | 5,06% | - |
| 25.06.2024 | 25,41 | 26,50 | 24,66 | 26,50 | 4,56% | - |
| 24.06.2024 | 25,88 | 26,00 | 24,70 | 25,34 | -2,20% | - |
| 21.06.2024 | 25,99 | 26,28 | 25,02 | 25,91 | 0,68% | - |
| 20.06.2024 | 25,79 | 25,99 | 24,86 | 25,74 | -0,02% | - |
| 19.06.2024 | 25,78 | 25,81 | 25,73 | 25,74 | -0,27% | - |