31,490€
-6,56%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |