42,440€
-0,04%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,75 | 43,67 | 41,32 | 41,54 | -2,17% | - |
| 14.08.2025 | 43,05 | 43,21 | 42,11 | 42,46 | -1,60% | - |
| 13.08.2025 | 43,36 | 44,20 | 42,76 | 43,15 | -0,52% | - |
| 12.08.2025 | 42,63 | 43,97 | 42,18 | 43,37 | 1,68% | - |
| 11.08.2025 | 41,89 | 43,54 | 41,63 | 42,66 | 1,73% | - |
| 08.08.2025 | 49,99 | 50,47 | 41,48 | 41,93 | 0,25% | 2.480,00 |
| 07.08.2025 | 41,66 | 42,63 | 41,24 | 41,83 | 0,24% | - |
| 06.08.2025 | 41,58 | 42,38 | 40,44 | 41,73 | 0,74% | - |
| 05.08.2025 | 41,02 | 42,42 | 40,92 | 41,42 | 1,28% | - |
| 04.08.2025 | 40,07 | 41,25 | 39,69 | 40,90 | 2,42% | - |
| 01.08.2025 | 41,38 | 43,44 | 39,51 | 39,93 | -3,84% | - |
| 31.07.2025 | 41,72 | 42,58 | 41,31 | 41,53 | -0,28% | - |
| 30.07.2025 | 41,87 | 42,37 | 41,03 | 41,64 | -0,50% | - |
| 29.07.2025 | 42,92 | 43,58 | 41,85 | 41,85 | -2,24% | - |
| 28.07.2025 | 42,61 | 43,79 | 42,13 | 42,81 | 0,98% | - |
| 25.07.2025 | 41,81 | 42,49 | 41,53 | 42,40 | 1,53% | - |
| 24.07.2025 | 42,87 | 44,31 | 41,25 | 41,76 | -2,80% | - |
| 23.07.2025 | 42,90 | 44,12 | 42,84 | 42,96 | 0,83% | - |
| 22.07.2025 | 42,42 | 43,24 | 41,62 | 42,61 | 0,52% | - |
| 21.07.2025 | 44,03 | 44,42 | 42,26 | 42,39 | -3,66% | - |
| 18.07.2025 | 43,77 | 44,53 | 43,52 | 44,00 | 0,46% | - |
| 17.07.2025 | 43,24 | 44,42 | 43,17 | 43,80 | 1,45% | - |
| 16.07.2025 | 42,79 | 45,01 | 42,14 | 43,17 | 0,51% | - |
| 15.07.2025 | 43,57 | 43,71 | 42,90 | 42,95 | -1,46% | - |
| 14.07.2025 | 42,42 | 43,94 | 42,37 | 43,59 | 2,53% | - |
| 11.07.2025 | 43,19 | 43,83 | 41,77 | 42,51 | -1,86% | - |
| 10.07.2025 | 45,18 | 45,37 | 42,99 | 43,32 | -4,46% | - |
| 09.07.2025 | 44,74 | 45,71 | 43,69 | 45,34 | 1,33% | - |
| 08.07.2025 | 44,19 | 45,40 | 43,66 | 44,74 | 1,10% | - |
| 07.07.2025 | 44,97 | 45,35 | 44,06 | 44,26 | -1,25% | - |
| 04.07.2025 | 44,76 | 44,88 | 44,59 | 44,82 | -0,36% | - |
| 03.07.2025 | 44,09 | 45,67 | 44,02 | 44,98 | 2,20% | - |
| 02.07.2025 | 45,96 | 46,59 | 43,71 | 44,01 | -4,19% | - |
| 01.07.2025 | 46,93 | 47,14 | 45,84 | 45,93 | -2,29% | - |
| 30.06.2025 | 48,06 | 48,95 | 46,38 | 47,01 | -1,71% | - |
| 27.06.2025 | 48,21 | 49,32 | 47,61 | 47,83 | -0,52% | - |
| 26.06.2025 | 47,35 | 49,07 | 47,00 | 48,08 | 1,46% | - |
| 25.06.2025 | 48,63 | 49,00 | 47,35 | 47,39 | -2,51% | - |
| 24.06.2025 | 48,96 | 49,35 | 48,37 | 48,61 | -0,29% | - |
| 23.06.2025 | 48,59 | 49,10 | 47,37 | 48,75 | 0,18% | - |
| 20.06.2025 | 47,36 | 49,22 | 47,30 | 48,66 | 3,21% | - |
| 19.06.2025 | 47,62 | 47,64 | 47,14 | 47,14 | -1,13% | - |
| 18.06.2025 | 46,13 | 48,01 | 45,90 | 47,68 | 3,27% | - |
| 17.06.2025 | 45,58 | 47,03 | 45,37 | 46,17 | 0,85% | - |
| 16.06.2025 | 44,06 | 45,83 | 43,53 | 45,78 | 4,13% | - |
| 13.06.2025 | 43,31 | 44,45 | 42,43 | 43,97 | 0,56% | - |
| 12.06.2025 | 44,72 | 44,84 | 43,54 | 43,72 | -2,88% | - |
| 11.06.2025 | 45,54 | 45,88 | 44,72 | 45,02 | -1,38% | - |
| 10.06.2025 | 44,65 | 45,76 | 44,45 | 45,65 | 2,09% | - |
| 09.06.2025 | 43,25 | 44,73 | 43,04 | 44,71 | 3,05% | - |
| 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% | - |