44,330€
-3,56%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 45,83 | 46,54 | 44,42 | 44,44 | -3,33% | - |
| 01.07.2025 | 46,95 | 47,14 | 45,83 | 45,97 | -2,14% | - |
| 30.06.2025 | 47,62 | 48,95 | 46,38 | 46,97 | -1,71% | - |
| 27.06.2025 | 48,07 | 49,33 | 47,28 | 47,79 | -0,64% | - |
| 26.06.2025 | 47,39 | 49,11 | 46,88 | 48,10 | 1,44% | - |
| 25.06.2025 | 48,62 | 49,07 | 47,34 | 47,41 | -2,38% | - |
| 24.06.2025 | 48,95 | 49,35 | 48,36 | 48,57 | 1,05% | - |
| 23.06.2025 | 48,86 | 49,07 | 48,05 | 48,06 | -1,26% | 320,00 |
| 20.06.2025 | 47,14 | 49,22 | 47,00 | 48,68 | 3,26% | - |
| 19.06.2025 | 47,66 | 47,72 | 47,14 | 47,14 | -1,14% | - |
| 18.06.2025 | 46,21 | 47,97 | 45,88 | 47,69 | 3,28% | - |
| 17.06.2025 | 45,75 | 47,07 | 45,28 | 46,17 | 1,06% | - |
| 16.06.2025 | 44,03 | 45,84 | 43,62 | 45,69 | 4,07% | - |
| 13.06.2025 | 43,69 | 44,46 | 42,35 | 43,90 | 0,52% | - |
| 12.06.2025 | 45,02 | 45,02 | 43,54 | 43,68 | -3,01% | - |
| 11.06.2025 | 45,67 | 45,88 | 44,72 | 45,03 | -1,09% | - |
| 10.06.2025 | 44,68 | 45,77 | 44,41 | 45,53 | 1,93% | - |
| 09.06.2025 | 43,42 | 44,76 | 42,91 | 44,67 | 2,88% | 150,00 |
| 06.06.2025 | 41,58 | 43,65 | 41,58 | 43,42 | 4,35% | - |
| 05.06.2025 | 42,18 | 42,82 | 41,39 | 41,61 | -1,43% | - |
| 04.06.2025 | 43,40 | 43,92 | 42,12 | 42,21 | -3,07% | - |
| 03.06.2025 | 40,85 | 43,65 | 40,64 | 43,55 | 6,71% | - |
| 02.06.2025 | 41,59 | 41,59 | 38,77 | 40,81 | -1,92% | 50,00 |
| 30.05.2025 | 42,36 | 42,64 | 41,34 | 41,61 | -1,46% | - |
| 29.05.2025 | 42,47 | 43,29 | 41,73 | 42,22 | -0,48% | - |
| 28.05.2025 | 42,18 | 42,65 | 41,31 | 42,43 | 0,64% | - |
| 27.05.2025 | 39,51 | 42,27 | 39,50 | 42,16 | 6,49% | - |
| 26.05.2025 | 39,18 | 39,64 | 39,03 | 39,59 | 0,98% | - |
| 23.05.2025 | 39,16 | 39,40 | 38,07 | 39,20 | 0,10% | - |
| 22.05.2025 | 38,93 | 39,68 | 38,63 | 39,16 | 0,42% | - |
| 21.05.2025 | 40,15 | 40,15 | 38,52 | 39,00 | -2,99% | - |
| 20.05.2025 | 41,06 | 41,14 | 40,08 | 40,20 | -1,98% | - |
| 19.05.2025 | 41,90 | 41,90 | 40,58 | 41,01 | -2,18% | - |
| 16.05.2025 | 40,62 | 42,87 | 39,01 | 41,92 | 3,21% | - |
| 15.05.2025 | 41,23 | 41,25 | 40,28 | 40,62 | -0,88% | - |
| 14.05.2025 | 40,76 | 41,60 | 40,63 | 40,98 | 0,53% | - |
| 13.05.2025 | 40,61 | 41,47 | 40,18 | 40,76 | 0,62% | - |
| 12.05.2025 | 39,87 | 42,13 | 39,53 | 40,51 | 3,03% | - |
| 09.05.2025 | 39,24 | 39,66 | 38,59 | 39,32 | 0,09% | - |
| 08.05.2025 | 39,68 | 40,43 | 39,01 | 39,29 | -0,42% | - |
| 07.05.2025 | 39,35 | 40,68 | 39,12 | 39,45 | 0,18% | - |
| 06.05.2025 | 39,61 | 40,42 | 38,85 | 39,38 | -0,76% | - |
| 05.05.2025 | 39,45 | 40,57 | 39,26 | 39,68 | -0,20% | 1,00 |
| 02.05.2025 | 32,05 | 39,96 | 31,87 | 39,76 | 23,00% | - |
| 30.04.2025 | 33,22 | 33,36 | 31,28 | 32,33 | -2,80% | - |
| 29.04.2025 | 32,94 | 33,64 | 32,55 | 33,26 | 1,02% | - |
| 28.04.2025 | 32,41 | 33,03 | 31,68 | 32,92 | 3,34% | - |
| 25.04.2025 | 32,26 | 32,48 | 31,40 | 31,86 | -1,51% | - |
| 24.04.2025 | 31,54 | 32,49 | 31,08 | 32,35 | 2,60% | - |
| 23.04.2025 | 30,63 | 32,81 | 30,63 | 31,53 | 2,85% | - |
| 22.04.2025 | 30,55 | 30,92 | 29,14 | 30,65 | 0,36% | - |
| 17.04.2025 | 29,97 | 30,91 | 29,58 | 30,54 | 1,78% | - |
| 16.04.2025 | 30,78 | 30,92 | 29,40 | 30,01 | -2,53% | - |
| 15.04.2025 | 31,24 | 32,22 | 30,55 | 30,79 | -1,47% | - |
| 14.04.2025 | 31,74 | 33,18 | 30,65 | 31,25 | -0,37% | - |
| 11.04.2025 | 31,00 | 31,45 | 29,38 | 31,36 | 0,40% | - |
| 10.04.2025 | 34,47 | 34,48 | 30,77 | 31,24 | -9,93% | - |
| 09.04.2025 | 30,02 | 35,61 | 28,97 | 34,68 | 15,68% | - |
| 08.04.2025 | 31,85 | 33,01 | 29,37 | 29,98 | -5,04% | - |
| 07.04.2025 | 31,34 | 32,31 | 28,26 | 31,57 | 0,62% | - |
| 04.04.2025 | 31,67 | 31,86 | 29,31 | 31,38 | -1,40% | - |
| 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% | - |