44,000€
-5,60%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -2,06% | - |
| 01.07.2025 | 46,61 | 46,61 | 46,61 | 46,61 | -2,33% | - |
| 30.06.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,25% | - |
| 27.06.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,72% | - |
| 26.06.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -2,55% | - |
| 25.06.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -0,68% | - |
| 24.06.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 0,79% | - |
| 23.06.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -1,61% | - |
| 20.06.2025 | 47,02 | 49,00 | 47,02 | 49,00 | 3,68% | 91,00 |
| 19.06.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 3,14% | - |
| 18.06.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 1,24% | - |
| 17.06.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 3,38% | - |
| 16.06.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 1,86% | - |
| 13.06.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -3,26% | - |
| 12.06.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -1,70% | - |
| 11.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | - |
| 10.06.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 3,22% | - |
| 09.06.2025 | 42,92 | 42,92 | 42,92 | 42,92 | 3,55% | - |
| 06.06.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,98% | - |
| 05.06.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -2,85% | - |
| 04.06.2025 | 43,09 | 43,09 | 43,09 | 43,09 | 6,58% | - |
| 03.06.2025 | 40,43 | 40,43 | 40,43 | 40,43 | -1,29% | - |
| 02.06.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -3,05% | - |
| 30.05.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -1,31% | - |
| 29.05.2025 | 42,81 | 42,81 | 42,81 | 42,81 | 2,17% | - |
| 28.05.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 7,11% | - |
| 27.05.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 0,28% | - |
| 26.05.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 1,22% | - |
| 23.05.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,03% | - |
| 22.05.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -2,36% | - |
| 21.05.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -2,81% | - |
| 20.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,36% | - |
| 19.05.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 2,29% | - |
| 16.05.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,30% | - |
| 15.05.2025 | 40,36 | 40,36 | 40,36 | 40,36 | -0,88% | - |
| 14.05.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 1,37% | - |
| 13.05.2025 | 40,17 | 40,17 | 40,17 | 40,17 | 1,85% | - |
| 12.05.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 1,65% | - |
| 09.05.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,22% | 55,00 |
| 08.05.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 0,31% | - |
| 07.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,41% | - |
| 06.05.2025 | 39,10 | 39,10 | 39,00 | 39,00 | -0,23% | 75,00 |
| 05.05.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 23,55% | - |
| 02.05.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -3,83% | - |
| 30.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,67% | - |
| 29.04.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 3,98% | - |
| 28.04.2025 | 31,43 | 31,43 | 31,43 | 31,43 | -2,15% | - |
| 25.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 3,58% | - |
| 24.04.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 0,71% | - |
| 23.04.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 5,48% | - |
| 22.04.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -2,86% | - |
| 17.04.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,03% | - |
| 16.04.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -2,78% | - |
| 15.04.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,71% | - |
| 14.04.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,23% | - |
| 11.04.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -6,53% | - |
| 10.04.2025 | 34,02 | 34,02 | 33,22 | 33,22 | 14,24% | 11,00 |
| 09.04.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -7,83% | - |
| 08.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 5,31% | - |
| 07.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -3,91% | - |
| 04.04.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -5,31% | - |
| 03.04.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -2,98% | - |
| 02.04.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,35% | - |
| 01.04.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 2,87% | - |
| 31.03.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -5,53% | - |
| 28.03.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,40% | - |
| 27.03.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,75% | - |
| 26.03.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -2,15% | - |
| 25.03.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 3,96% | - |
| 24.03.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 1,49% | - |
| 21.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -2,30% | - |
| 20.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 5,47% | - |
| 19.03.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -0,40% | - |
| 18.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,41% | - |
| 17.03.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 3,74% | - |
| 14.03.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -1,03% | - |
| 13.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 2,95% | - |
| 12.03.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 1,99% | - |
| 11.03.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -1,30% | - |
| 10.03.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,77% | - |
| 07.03.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -4,06% | - |
| 06.03.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 0,23% | - |
| 05.03.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 1,21% | - |
| 04.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,99% | - |
| 03.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 2,02% | - |
| 28.02.2025 | 32,01 | 32,25 | 32,01 | 32,25 | 0,56% | 86,00 |
| 27.02.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -0,53% | - |
| 26.02.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 2,06% | - |
| 25.02.2025 | 31,59 | 31,59 | 31,59 | 31,59 | 1,41% | - |
| 24.02.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -9,79% | - |
| 21.02.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -10,31% | - |
| 20.02.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -16,77% | - |
| 19.02.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -1,97% | - |
| 18.02.2025 | 47,19 | 47,19 | 47,19 | 47,19 | 0,47% | - |
| 17.02.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 0,92% | - |
| 14.02.2025 | 46,54 | 46,54 | 46,54 | 46,54 | 4,37% | - |
| 13.02.2025 | 44,18 | 44,59 | 44,18 | 44,59 | 2,98% | 95,00 |
| 12.02.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -3,69% | - |
| 11.02.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 1,51% | - |
| 10.02.2025 | 44,29 | 44,29 | 44,29 | 44,29 | 0,68% | - |