48,660€
1,50%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 45,29 | 47,40 | 45,25 | 47,12 | 4,10% | 2,00 |
| 07.11.2024 | 46,80 | 46,85 | 44,97 | 45,26 | -2,97% | - |
| 06.11.2024 | 47,85 | 51,52 | 46,21 | 46,65 | -0,48% | - |
| 05.11.2024 | 46,01 | 48,02 | 45,50 | 46,87 | -1,41% | - |
| 04.11.2024 | 50,17 | 51,26 | 45,91 | 47,54 | -5,52% | - |
| 01.11.2024 | 50,35 | 52,38 | 49,90 | 50,32 | -0,30% | - |
| 31.10.2024 | 50,90 | 52,97 | 47,72 | 50,47 | 3,86% | - |
| 30.10.2024 | 49,23 | 50,85 | 48,13 | 48,59 | -1,35% | - |
| 29.10.2024 | 50,34 | 50,43 | 49,09 | 49,26 | -2,28% | - |
| 28.10.2024 | 49,64 | 51,42 | 49,23 | 50,41 | 1,54% | - |
| 25.10.2024 | 49,01 | 50,12 | 48,86 | 49,64 | 1,45% | - |
| 24.10.2024 | 48,85 | 50,07 | 48,21 | 48,93 | 0,20% | - |
| 23.10.2024 | 48,71 | 48,99 | 47,59 | 48,83 | -0,05% | - |
| 22.10.2024 | 49,86 | 49,86 | 48,39 | 48,86 | -1,88% | - |
| 21.10.2024 | 50,43 | 50,79 | 48,72 | 49,79 | -1,43% | - |
| 18.10.2024 | 51,22 | 51,37 | 50,12 | 50,51 | -1,14% | - |
| 17.10.2024 | 49,29 | 51,39 | 49,09 | 51,09 | 3,44% | 40,00 |
| 16.10.2024 | 46,71 | 49,81 | 46,52 | 49,39 | 5,61% | - |
| 15.10.2024 | 46,30 | 47,99 | 46,01 | 46,77 | 0,98% | - |
| 14.10.2024 | 44,87 | 47,24 | 43,90 | 46,31 | 3,17% | - |
| 11.10.2024 | 43,03 | 45,38 | 41,58 | 44,89 | 4,09% | - |
| 10.10.2024 | 42,68 | 43,82 | 42,07 | 43,12 | 1,19% | - |
| 09.10.2024 | 40,30 | 42,76 | 40,05 | 42,62 | 5,90% | - |
| 08.10.2024 | 37,84 | 40,72 | 37,44 | 40,24 | 6,23% | - |
| 07.10.2024 | 39,02 | 39,27 | 37,40 | 37,88 | -2,95% | - |
| 04.10.2024 | 37,50 | 39,25 | 37,49 | 39,03 | 4,05% | - |
| 03.10.2024 | 37,21 | 37,88 | 36,91 | 37,51 | 1,30% | - |
| 02.10.2024 | 37,22 | 38,58 | 36,93 | 37,03 | -0,55% | - |
| 01.10.2024 | 37,70 | 38,13 | 36,56 | 37,24 | -1,04% | - |
| 30.09.2024 | 38,23 | 40,36 | 37,55 | 37,63 | -1,65% | - |
| 27.09.2024 | 38,22 | 38,88 | 38,07 | 38,26 | 0,03% | - |
| 26.09.2024 | 37,77 | 39,04 | 37,58 | 38,25 | 1,36% | - |
| 25.09.2024 | 37,88 | 38,14 | 36,68 | 37,73 | -0,50% | - |
| 24.09.2024 | 38,04 | 38,51 | 37,17 | 37,92 | -0,18% | - |
| 23.09.2024 | 38,30 | 39,14 | 37,54 | 37,99 | -1,26% | - |
| 20.09.2024 | 37,64 | 40,04 | 37,55 | 38,48 | 2,29% | 20,00 |
| 19.09.2024 | 41,20 | 42,54 | 37,26 | 37,62 | -8,40% | - |
| 18.09.2024 | 41,89 | 44,09 | 40,76 | 41,07 | -1,35% | - |
| 17.09.2024 | 41,82 | 43,52 | 41,36 | 41,63 | -0,31% | - |
| 16.09.2024 | 42,38 | 42,58 | 39,50 | 41,76 | -1,85% | - |
| 13.09.2024 | 40,21 | 42,64 | 40,01 | 42,54 | 5,58% | - |
| 12.09.2024 | 38,95 | 41,54 | 38,33 | 40,29 | 3,71% | - |
| 11.09.2024 | 39,57 | 40,40 | 38,18 | 38,85 | -1,79% | - |
| 10.09.2024 | 38,83 | 39,75 | 38,51 | 39,56 | 1,74% | - |
| 09.09.2024 | 39,41 | 39,95 | 38,45 | 38,89 | -1,41% | 5,00 |
| 06.09.2024 | 39,30 | 40,38 | 39,02 | 39,44 | 0,47% | - |
| 05.09.2024 | 40,51 | 40,58 | 39,11 | 39,26 | -3,09% | - |
| 04.09.2024 | 39,29 | 41,96 | 38,90 | 40,51 | 3,13% | - |
| 03.09.2024 | 41,39 | 41,42 | 38,79 | 39,28 | -5,10% | - |
| 02.09.2024 | 41,37 | 41,40 | 41,22 | 41,39 | 0,04% | - |
| 30.08.2024 | 42,65 | 43,74 | 41,17 | 41,37 | -3,00% | - |
| 29.08.2024 | 41,89 | 42,95 | 41,51 | 42,65 | 1,81% | - |
| 28.08.2024 | 42,19 | 43,39 | 41,15 | 41,89 | -0,77% | 15,00 |
| 27.08.2024 | 43,54 | 43,56 | 42,16 | 42,22 | -3,04% | - |
| 26.08.2024 | 41,67 | 43,74 | 41,55 | 43,54 | 4,68% | - |
| 23.08.2024 | 40,85 | 42,33 | 39,94 | 41,60 | 1,89% | - |
| 22.08.2024 | 40,99 | 41,48 | 40,15 | 40,83 | -0,27% | 3,00 |
| 21.08.2024 | 38,85 | 42,00 | 38,74 | 40,94 | 5,31% | - |
| 20.08.2024 | 39,15 | 39,23 | 38,27 | 38,87 | -0,58% | - |
| 19.08.2024 | 38,56 | 39,79 | 38,19 | 39,10 | 1,32% | - |
| 16.08.2024 | 39,46 | 39,64 | 37,31 | 38,59 | -2,03% | 190,00 |
| 15.08.2024 | 37,33 | 40,14 | 37,25 | 39,39 | 5,72% | - |
| 14.08.2024 | 37,30 | 38,46 | 36,39 | 37,26 | 0,08% | - |
| 13.08.2024 | 35,60 | 37,61 | 34,91 | 37,23 | 5,04% | - |
| 12.08.2024 | 35,09 | 36,01 | 33,12 | 35,44 | 1,00% | - |
| 09.08.2024 | 32,08 | 35,46 | 30,84 | 35,09 | 9,31% | - |
| 08.08.2024 | 30,90 | 32,37 | 30,63 | 32,10 | 3,87% | - |
| 07.08.2024 | 31,57 | 32,24 | 29,94 | 30,91 | -2,12% | - |
| 06.08.2024 | 32,55 | 32,85 | 29,49 | 31,58 | -2,41% | - |
| 05.08.2024 | 30,91 | 33,00 | 27,02 | 32,36 | 4,79% | 100,00 |