31,410€
-1,29%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,67 | 31,86 | 29,31 | 31,29 | -1,67% | - |
| 03.04.2025 | 34,29 | 34,29 | 31,55 | 31,82 | -7,58% | - |
| 02.04.2025 | 34,23 | 34,73 | 33,21 | 34,43 | 0,22% | - |
| 01.04.2025 | 34,47 | 34,94 | 33,75 | 34,36 | -0,29% | - |
| 31.03.2025 | 33,46 | 34,58 | 32,41 | 34,46 | 2,93% | - |
| 28.03.2025 | 35,41 | 35,62 | 33,14 | 33,48 | -5,46% | - |
| 27.03.2025 | 35,19 | 35,66 | 34,72 | 35,41 | 0,53% | - |
| 26.03.2025 | 34,98 | 35,73 | 34,78 | 35,23 | 0,73% | - |
| 25.03.2025 | 35,73 | 35,92 | 34,96 | 34,97 | -2,22% | - |
| 24.03.2025 | 34,03 | 35,85 | 34,03 | 35,77 | 4,53% | - |
| 21.03.2025 | 33,88 | 34,52 | 33,03 | 34,22 | 0,91% | - |
| 20.03.2025 | 34,55 | 34,97 | 33,84 | 33,91 | -1,97% | - |
| 19.03.2025 | 32,82 | 35,00 | 32,64 | 34,59 | 5,49% | - |
| 18.03.2025 | 33,07 | 33,12 | 32,17 | 32,79 | -0,91% | - |
| 17.03.2025 | 32,29 | 33,53 | 32,10 | 33,09 | 2,08% | - |
| 14.03.2025 | 30,94 | 32,89 | 30,92 | 32,41 | 4,75% | - |
| 13.03.2025 | 31,23 | 31,51 | 30,45 | 30,94 | -0,98% | - |
| 12.03.2025 | 30,43 | 31,50 | 29,82 | 31,25 | 2,59% | - |
| 11.03.2025 | 29,98 | 30,86 | 29,60 | 30,46 | 1,33% | - |
| 10.03.2025 | 30,44 | 30,70 | 29,47 | 30,06 | -1,02% | - |
| 07.03.2025 | 30,27 | 30,91 | 29,55 | 30,37 | 0,20% | - |
| 06.03.2025 | 31,40 | 31,86 | 29,38 | 30,31 | -3,47% | - |
| 05.03.2025 | 30,49 | 31,66 | 30,27 | 31,40 | 0,82% | - |
| 04.03.2025 | 30,90 | 32,17 | 29,71 | 31,14 | 0,48% | - |
| 03.03.2025 | 33,29 | 33,72 | 30,92 | 30,99 | -6,88% | - |
| 28.02.2025 | 32,31 | 33,39 | 32,02 | 33,28 | 3,03% | - |
| 27.02.2025 | 32,28 | 33,21 | 32,05 | 32,30 | 0,03% | - |
| 26.02.2025 | 32,45 | 33,17 | 31,94 | 32,29 | -0,92% | 20,00 |
| 25.02.2025 | 31,92 | 33,10 | 31,48 | 32,59 | 2,08% | 60,00 |
| 24.02.2025 | 31,49 | 32,49 | 29,88 | 31,93 | 1,70% | 40,00 |
| 21.02.2025 | 33,71 | 34,96 | 31,32 | 31,39 | -6,85% | - |
| 20.02.2025 | 39,42 | 40,97 | 32,36 | 33,70 | -26,15% | - |
| 19.02.2025 | 46,56 | 47,12 | 45,44 | 45,64 | -2,15% | 1,00 |
| 18.02.2025 | 47,48 | 48,83 | 45,66 | 46,64 | -1,76% | - |
| 17.02.2025 | 47,31 | 47,52 | 47,31 | 47,48 | 0,37% | - |
| 14.02.2025 | 46,89 | 47,59 | 46,47 | 47,30 | 0,80% | - |
| 13.02.2025 | 44,63 | 47,04 | 44,39 | 46,93 | 5,21% | - |
| 12.02.2025 | 43,65 | 44,60 | 42,89 | 44,60 | 2,27% | - |
| 11.02.2025 | 45,36 | 45,41 | 43,45 | 43,61 | -3,60% | - |
| 10.02.2025 | 44,48 | 45,96 | 44,33 | 45,24 | 1,66% | - |
| 07.02.2025 | 44,31 | 45,12 | 43,91 | 44,50 | 0,93% | - |
| 06.02.2025 | 45,22 | 45,87 | 43,11 | 44,09 | -2,82% | - |
| 05.02.2025 | 45,60 | 45,84 | 44,59 | 45,37 | -0,55% | - |
| 04.02.2025 | 45,49 | 45,92 | 44,76 | 45,62 | -0,05% | - |
| 03.02.2025 | 46,13 | 46,31 | 44,30 | 45,65 | -0,10% | - |
| 31.01.2025 | 46,14 | 47,24 | 45,13 | 45,69 | -0,67% | - |
| 30.01.2025 | 45,77 | 47,08 | 45,58 | 46,00 | 0,23% | - |
| 29.01.2025 | 46,68 | 47,11 | 45,18 | 45,90 | -1,57% | - |
| 28.01.2025 | 47,57 | 48,01 | 45,80 | 46,63 | -2,11% | - |
| 27.01.2025 | 46,59 | 48,05 | 45,58 | 47,63 | 2,63% | - |
| 24.01.2025 | 46,37 | 47,96 | 45,88 | 46,41 | 0,06% | - |
| 23.01.2025 | 44,69 | 47,51 | 44,65 | 46,38 | 4,10% | 24,00 |
| 22.01.2025 | 45,44 | 46,03 | 44,48 | 44,56 | -1,94% | - |
| 21.01.2025 | 45,74 | 46,56 | 44,46 | 45,44 | -0,67% | 110,00 |
| 20.01.2025 | 46,31 | 46,31 | 45,68 | 45,74 | -1,32% | 5,00 |
| 17.01.2025 | 47,08 | 48,03 | 46,19 | 46,35 | -1,57% | - |
| 16.01.2025 | 45,86 | 48,02 | 45,78 | 47,09 | 2,51% | 2,00 |
| 15.01.2025 | 42,35 | 46,50 | 42,35 | 45,94 | 8,48% | - |
| 14.01.2025 | 42,51 | 43,77 | 42,14 | 42,35 | -0,40% | - |
| 13.01.2025 | 42,95 | 43,03 | 41,42 | 42,52 | -1,05% | 300,00 |
| 10.01.2025 | 45,16 | 45,29 | 42,55 | 42,97 | -4,86% | - |
| 09.01.2025 | 45,14 | 45,24 | 45,07 | 45,16 | 0,19% | - |
| 08.01.2025 | 45,90 | 46,19 | 42,80 | 45,08 | -1,68% | - |
| 07.01.2025 | 46,90 | 47,75 | 44,84 | 45,85 | -1,48% | - |
| 06.01.2025 | 48,08 | 48,45 | 46,04 | 46,54 | -3,30% | - |
| 03.01.2025 | 46,95 | 48,87 | 46,12 | 48,13 | 2,44% | - |
| 02.01.2025 | 47,57 | 48,02 | 45,49 | 46,98 | -0,47% | - |
| 30.12.2024 | 47,71 | 47,71 | 47,16 | 47,20 | 0,41% | - |
| 27.12.2024 | 47,81 | 48,92 | 46,88 | 47,01 | -1,72% | - |
| 23.12.2024 | 48,66 | 49,02 | 47,10 | 47,83 | -1,55% | - |
| 20.12.2024 | 47,84 | 49,75 | 46,36 | 48,59 | 1,35% | - |
| 19.12.2024 | 48,12 | 49,70 | 47,77 | 47,94 | -0,14% | - |
| 18.12.2024 | 51,25 | 52,69 | 47,34 | 48,01 | -6,08% | - |
| 17.12.2024 | 51,50 | 51,88 | 49,26 | 51,11 | -1,06% | 300,00 |
| 16.12.2024 | 50,21 | 53,19 | 50,12 | 51,66 | 2,83% | - |
| 13.12.2024 | 51,04 | 51,94 | 49,73 | 50,24 | -0,89% | - |
| 12.12.2024 | 52,13 | 53,50 | 50,67 | 50,69 | -2,84% | - |
| 11.12.2024 | 51,29 | 52,82 | 51,26 | 52,17 | 1,89% | - |
| 10.12.2024 | 53,08 | 54,47 | 50,01 | 51,20 | -3,58% | - |
| 09.12.2024 | 50,51 | 53,40 | 49,44 | 53,10 | 4,80% | - |
| 06.12.2024 | 48,69 | 51,01 | 47,94 | 50,67 | 3,94% | - |
| 05.12.2024 | 53,03 | 53,05 | 48,70 | 48,75 | -7,55% | - |
| 04.12.2024 | 52,00 | 53,08 | 51,18 | 52,73 | 3,07% | - |
| 03.12.2024 | 51,12 | 52,05 | 49,07 | 51,16 | 0,61% | - |
| 02.12.2024 | 50,40 | 51,25 | 48,51 | 50,85 | 0,91% | 49,00 |
| 29.11.2024 | 50,83 | 52,83 | 49,71 | 50,39 | -0,87% | - |
| 28.11.2024 | 50,65 | 50,99 | 50,65 | 50,83 | 0,38% | - |
| 27.11.2024 | 51,82 | 53,38 | 50,42 | 50,64 | -2,16% | - |
| 26.11.2024 | 51,01 | 53,06 | 48,97 | 51,76 | 1,49% | - |
| 25.11.2024 | 51,46 | 52,55 | 49,59 | 51,00 | -1,05% | - |
| 22.11.2024 | 50,27 | 53,77 | 49,78 | 51,54 | 2,21% | - |
| 21.11.2024 | 49,15 | 51,69 | 48,20 | 50,43 | 2,46% | - |
| 20.11.2024 | 49,98 | 51,92 | 48,86 | 49,22 | -1,37% | - |
| 19.11.2024 | 47,89 | 50,00 | 47,14 | 49,90 | 4,20% | - |
| 18.11.2024 | 50,07 | 50,33 | 47,31 | 47,89 | -4,57% | 100,00 |
| 15.11.2024 | 49,62 | 50,46 | 48,85 | 50,19 | 1,02% | - |
| 14.11.2024 | 49,72 | 50,56 | 49,42 | 49,68 | 0,26% | - |
| 13.11.2024 | 50,59 | 52,48 | 48,50 | 49,55 | -2,06% | 40,00 |
| 12.11.2024 | 49,18 | 51,42 | 48,70 | 50,59 | 2,74% | - |
| 11.11.2024 | 47,83 | 50,60 | 47,16 | 49,24 | 4,51% | - |