49,060€
2,89%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |