48,710€
2,92%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 48,76 | 48,86 | 48,40 | 48,71 | 2,92% | - |
| 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% | - |
| 27.09.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,15% | - |
| 26.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,32% | - |
| 25.09.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,69% | - |
| 24.09.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -0,95% | - |
| 23.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,01% | - |
| 20.09.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -9,12% | - |
| 19.09.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -1,25% | - |
| 18.09.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 0,22% | - |
| 17.09.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -1,36% | - |
| 16.09.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 5,42% | - |
| 13.09.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 3,11% | - |
| 12.09.2024 | 38,63 | 38,63 | 38,63 | 38,63 | -0,82% | - |
| 11.09.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 1,43% | - |
| 10.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,07% | - |
| 09.09.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,85% | - |
| 06.09.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -2,99% | - |
| 05.09.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 3,51% | - |
| 04.09.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -0,72% | - |
| 03.09.2024 | 40,89 | 40,89 | 39,00 | 39,00 | -4,74% | 35,00 |
| 02.09.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -5,12% | - |
| 30.08.2024 | 42,29 | 43,15 | 42,29 | 43,15 | 3,95% | 35,00 |
| 29.08.2024 | 41,51 | 41,51 | 41,51 | 41,51 | -1,14% | - |
| 28.08.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -2,51% | - |
| 27.08.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 4,31% | - |
| 26.08.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 1,98% | - |
| 23.08.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -0,34% | - |
| 22.08.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 5,34% | - |
| 21.08.2024 | 38,57 | 38,57 | 38,57 | 38,57 | -0,44% | - |
| 20.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 1,73% | - |
| 19.08.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -2,63% | - |
| 16.08.2024 | 39,11 | 39,11 | 39,11 | 39,11 | 5,70% | - |
| 15.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,35% | - |
| 14.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 3,60% | - |
| 13.08.2024 | 35,31 | 35,59 | 35,31 | 35,59 | 2,42% | 21,00 |
| 12.08.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 11,06% | - |
| 09.08.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 2,66% | - |
| 08.08.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -3,15% | - |
| 07.08.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -2,60% | - |
| 06.08.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 9,41% | - |