31,495€
-18,19%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 44,96 | 46,70 | 44,96 | 46,70 | 0,86% | 3,00 |
| 07.11.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -2,73% | - |
| 06.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 4,39% | - |
| 05.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -7,09% | - |
| 04.11.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -1,78% | - |
| 01.11.2024 | 49,97 | 49,97 | 49,97 | 49,97 | 5,85% | - |
| 31.10.2024 | 47,21 | 47,21 | 47,21 | 47,21 | -3,04% | - |
| 30.10.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -2,41% | - |
| 29.10.2024 | 49,89 | 49,89 | 49,89 | 49,89 | 0,95% | - |
| 28.10.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 1,79% | - |
| 25.10.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,54% | - |
| 24.10.2024 | 48,29 | 48,29 | 48,29 | 48,29 | 0,46% | - |
| 23.10.2024 | 48,07 | 48,07 | 48,07 | 48,07 | -2,38% | - |
| 22.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -1,60% | - |
| 21.10.2024 | 50,04 | 50,04 | 50,04 | 50,04 | -1,22% | - |
| 18.10.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 3,92% | - |
| 17.10.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 5,34% | - |
| 16.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 0,63% | - |
| 15.10.2024 | 45,99 | 45,99 | 45,99 | 45,99 | 3,58% | - |
| 14.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 11.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,88% | - |
| 10.10.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 5,89% | - |
| 09.10.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 6,46% | - |
| 08.10.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -3,08% | - |
| 07.10.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 3,98% | - |
| 04.10.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,90% | - |
| 03.10.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,27% | - |
| 02.10.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,55% | - |
| 01.10.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -1,45% | - |
| 30.09.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -0,16% | - |