50,400€
3,51%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 47,72 | 53,14 | 47,21 | 50,89 | 4,52% | - |
| 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% | - |
| 05.08.2024 | 30,23 | 30,23 | 29,53 | 29,53 | -7,43% | 20,00 |
| 02.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -6,01% | - |
| 01.08.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -0,93% | - |
| 31.07.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 4,83% | - |
| 30.07.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,73% | - |
| 29.07.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 4,61% | - |
| 26.07.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 5,85% | - |
| 25.07.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -2,97% | - |
| 24.07.2024 | 30,88 | 30,88 | 30,64 | 30,64 | -4,16% | 40,00 |
| 23.07.2024 | 30,77 | 31,97 | 30,77 | 31,97 | 6,57% | 10,00 |
| 22.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,37% | - |
| 19.07.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -6,02% | - |
| 18.07.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 2,46% | - |
| 17.07.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 4,90% | - |
| 16.07.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 4,49% | - |
| 15.07.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 2,88% | - |
| 12.07.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 5,80% | - |
| 11.07.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 3,47% | - |
| 10.07.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -4,63% | - |
| 09.07.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 1,41% | - |
| 08.07.2024 | 26,19 | 26,19 | 26,19 | 26,19 | -1,58% | - |
| 05.07.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -0,19% | - |
| 04.07.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 4,22% | - |
| 03.07.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -3,14% | - |
| 02.07.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -2,58% | - |
| 01.07.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -1,31% | - |
| 28.06.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -0,22% | - |
| 27.06.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 4,76% | - |
| 26.06.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 4,41% | - |
| 25.06.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -1,87% | - |
| 24.06.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,35% | - |
| 21.06.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,66% | - |
| 20.06.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 0,12% | - |
| 19.06.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 2,98% | - |
| 18.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,68% | - |
| 17.06.2024 | 24,56 | 24,97 | 24,56 | 24,97 | -0,60% | 47,00 |
| 14.06.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,32% | - |