30,525€
-7,30%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,48 | 31,86 | 30,42 | 30,50 | -7,38% | - |
| 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% | - |
| 07.02.2025 | 43,99 | 43,99 | 43,99 | 43,99 | -2,33% | - |
| 06.02.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,11% | - |
| 05.02.2025 | 45,09 | 45,09 | 45,09 | 45,09 | -0,22% | - |
| 04.02.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -0,37% | - |
| 03.02.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,98% | - |
| 31.01.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 0,64% | - |
| 30.01.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -1,71% | - |
| 29.01.2025 | 46,31 | 46,31 | 46,31 | 46,31 | -2,05% | - |
| 28.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 2,83% | - |
| 27.01.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 0,28% | - |
| 24.01.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 1,66% | - |
| 23.01.2025 | 44,37 | 45,11 | 44,37 | 45,10 | -0,15% | 1.300,00 |
| 22.01.2025 | 45,17 | 45,17 | 45,17 | 45,17 | -0,75% | - |
| 21.01.2025 | 45,51 | 45,51 | 45,51 | 45,51 | -0,78% | - |
| 20.01.2025 | 45,87 | 45,87 | 45,87 | 45,87 | -2,07% | - |
| 17.01.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 2,67% | - |
| 16.01.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 8,28% | - |
| 15.01.2025 | 42,13 | 42,13 | 42,13 | 42,13 | -0,40% | - |
| 14.01.2025 | 42,19 | 42,31 | 41,85 | 42,30 | -0,73% | 1.340,00 |
| 13.01.2025 | 42,61 | 42,61 | 42,61 | 42,61 | -5,18% | - |
| 10.01.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,31% | - |
| 09.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,73% | - |
| 08.01.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -1,83% | - |
| 07.01.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -2,64% | - |
| 06.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 2,21% | - |
| 03.01.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 0,86% | - |
| 02.01.2025 | 46,27 | 46,27 | 46,27 | 46,27 | -1,93% | - |
| 30.12.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -3,28% | - |
| 27.12.2024 | 48,86 | 48,86 | 48,78 | 48,78 | 0,79% | 8,00 |
| 23.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,26% | - |
| 20.12.2024 | 47,33 | 47,33 | 47,33 | 47,33 | -0,63% | - |
| 19.12.2024 | 47,63 | 47,63 | 47,63 | 47,63 | -6,39% | - |
| 18.12.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -0,39% | - |
| 17.12.2024 | 51,08 | 51,08 | 51,08 | 51,08 | 2,53% | - |
| 16.12.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -1,85% | - |
| 13.12.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -1,44% | - |
| 12.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,02% | - |
| 11.12.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -3,19% | - |
| 10.12.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 4,73% | - |
| 09.12.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 3,86% | - |
| 06.12.2024 | 48,41 | 48,41 | 48,41 | 48,41 | -7,79% | - |
| 05.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,59% | - |
| 04.12.2024 | 51,68 | 51,68 | 51,68 | 51,68 | 1,85% | - |
| 03.12.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 0,08% | - |
| 02.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,08% | - |
| 29.11.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 0,76% | 20,00 |
| 28.11.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -2,10% | - |
| 27.11.2024 | 51,36 | 51,36 | 51,36 | 51,36 | 1,58% | - |
| 26.11.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -0,78% | - |
| 25.11.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 3,12% | - |
| 22.11.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 1,46% | - |
| 21.11.2024 | 48,71 | 48,71 | 48,71 | 48,71 | -1,89% | - |
| 20.11.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 4,50% | - |
| 19.11.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -4,16% | - |
| 18.11.2024 | 49,57 | 49,57 | 49,57 | 49,57 | 1,56% | - |
| 15.11.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 0,10% | - |
| 14.11.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -2,46% | - |
| 13.11.2024 | 49,99 | 49,99 | 49,99 | 49,99 | 2,54% | - |
| 12.11.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 4,35% | - |
| 11.11.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,04% | - |