34,540€
2,45%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 42,53 | 43,81 | 42,14 | 42,36 | -0,63% | - |
| 13.01.2025 | 42,96 | 43,03 | 41,62 | 42,63 | -0,65% | 15,00 |
| 10.01.2025 | 45,22 | 45,29 | 42,57 | 42,91 | -4,99% | - |
| 09.01.2025 | 45,16 | 45,24 | 45,07 | 45,16 | -0,04% | - |
| 08.01.2025 | 45,93 | 46,19 | 42,80 | 45,18 | -1,70% | - |
| 07.01.2025 | 46,83 | 47,76 | 44,85 | 45,96 | -1,66% | - |
| 06.01.2025 | 48,07 | 48,80 | 46,08 | 46,74 | -2,78% | - |
| 03.01.2025 | 46,99 | 48,87 | 46,74 | 48,07 | 2,48% | - |
| 02.01.2025 | 46,59 | 48,04 | 45,53 | 46,91 | -0,63% | - |
| 30.12.2024 | 47,55 | 47,71 | 47,17 | 47,20 | -1,02% | - |
| 27.12.2024 | 48,88 | 48,91 | 46,89 | 47,69 | -0,26% | - |
| 23.12.2024 | 48,76 | 48,87 | 47,10 | 47,81 | -1,74% | 3,00 |
| 20.12.2024 | 47,77 | 49,72 | 46,41 | 48,66 | 1,80% | 104,00 |
| 19.12.2024 | 48,02 | 49,86 | 47,78 | 47,80 | -0,45% | - |
| 18.12.2024 | 51,24 | 52,72 | 47,35 | 48,01 | -6,43% | - |
| 17.12.2024 | 51,46 | 51,89 | 49,29 | 51,31 | -0,41% | - |
| 16.12.2024 | 50,18 | 53,18 | 50,12 | 51,52 | 2,55% | - |
| 13.12.2024 | 51,06 | 51,90 | 49,76 | 50,24 | -1,53% | - |
| 12.12.2024 | 51,95 | 53,50 | 50,69 | 51,02 | -2,15% | - |
| 11.12.2024 | 51,31 | 52,77 | 51,29 | 52,14 | 1,62% | - |
| 10.12.2024 | 53,02 | 54,47 | 49,98 | 51,31 | -3,35% | - |
| 09.12.2024 | 50,66 | 53,37 | 49,39 | 53,09 | 4,84% | - |
| 06.12.2024 | 48,76 | 51,01 | 47,94 | 50,64 | 3,89% | - |
| 05.12.2024 | 53,01 | 53,05 | 48,74 | 48,75 | -8,10% | - |
| 04.12.2024 | 52,10 | 53,11 | 50,92 | 53,04 | 1,94% | - |
| 03.12.2024 | 51,10 | 52,03 | 49,11 | 52,03 | 1,82% | - |
| 02.12.2024 | 50,63 | 51,10 | 48,53 | 51,10 | 1,88% | 600,00 |
| 29.11.2024 | 50,72 | 50,99 | 49,18 | 50,16 | -1,31% | - |
| 28.11.2024 | 50,78 | 51,02 | 50,72 | 50,82 | 0,32% | - |
| 27.11.2024 | 51,89 | 53,38 | 50,44 | 50,66 | -2,24% | - |
| 26.11.2024 | 51,05 | 53,06 | 49,04 | 51,82 | 1,59% | - |
| 25.11.2024 | 51,43 | 52,55 | 49,61 | 51,01 | -0,97% | - |
| 22.11.2024 | 49,87 | 53,76 | 49,77 | 51,51 | 2,47% | - |
| 21.11.2024 | 49,13 | 51,69 | 48,20 | 50,27 | 2,17% | - |
| 20.11.2024 | 50,16 | 51,89 | 48,89 | 49,20 | -1,53% | 800,00 |
| 19.11.2024 | 47,90 | 49,98 | 47,15 | 49,97 | 4,38% | - |
| 18.11.2024 | 50,08 | 50,08 | 47,30 | 47,87 | -4,58% | - |
| 15.11.2024 | 49,31 | 50,52 | 48,78 | 50,17 | 1,01% | - |
| 14.11.2024 | 49,72 | 50,53 | 49,42 | 49,67 | -0,15% | - |
| 13.11.2024 | 50,49 | 52,48 | 48,50 | 49,75 | -1,71% | 1.600,00 |
| 12.11.2024 | 49,24 | 51,41 | 48,70 | 50,61 | 2,98% | - |
| 11.11.2024 | 47,17 | 50,60 | 47,17 | 49,15 | 4,19% | 1.000,00 |
| 08.11.2024 | 45,39 | 47,39 | 45,23 | 47,17 | 4,30% | - |
| 07.11.2024 | 46,81 | 46,82 | 44,95 | 45,23 | -3,27% | - |
| 06.11.2024 | 48,50 | 51,45 | 46,21 | 46,76 | -0,12% | - |
| 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% | - |