41,525€
-2,41%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,99 | 42,99 | 41,39 | 41,39 | -2,73% | 6,00 |
| 14.08.2025 | 42,83 | 42,83 | 42,55 | 42,55 | -1,21% | 164,00 |
| 13.08.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 1,32% | 254,00 |
| 12.08.2025 | 42,68 | 43,15 | 42,32 | 42,51 | -0,75% | - |
| 11.08.2025 | 41,95 | 43,54 | 41,63 | 42,83 | -0,37% | - |
| 08.08.2025 | 49,67 | 49,67 | 42,97 | 42,99 | 2,80% | 227,00 |
| 07.08.2025 | 41,67 | 42,63 | 41,60 | 41,82 | 0,89% | - |
| 06.08.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 0,45% | 11,00 |
| 05.08.2025 | 41,04 | 42,03 | 40,92 | 41,27 | 1,84% | - |
| 04.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 1,68% | 100,00 |
| 01.08.2025 | 41,48 | 41,48 | 39,85 | 39,85 | -4,79% | 53,00 |
| 31.07.2025 | 41,66 | 42,35 | 41,31 | 41,86 | 0,64% | - |
| 30.07.2025 | 41,60 | 41,60 | 41,59 | 41,59 | -2,67% | 78,00 |
| 29.07.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -0,02% | 10,00 |
| 28.07.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 2,96% | 132,00 |
| 25.07.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -2,44% | - |
| 24.07.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -0,02% | - |
| 23.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 1,09% | - |
| 22.07.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -3,73% | - |
| 21.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -0,01% | - |
| 18.07.2025 | 43,78 | 44,05 | 43,52 | 43,74 | -0,38% | - |
| 17.07.2025 | 43,36 | 44,42 | 43,17 | 43,90 | 3,04% | - |
| 16.07.2025 | 42,73 | 43,69 | 42,46 | 42,61 | -2,29% | - |
| 15.07.2025 | 43,58 | 43,70 | 43,31 | 43,61 | -0,26% | - |
| 14.07.2025 | 42,44 | 43,88 | 42,37 | 43,72 | 2,21% | - |
| 11.07.2025 | 43,22 | 43,77 | 42,70 | 42,78 | -2,34% | - |
| 10.07.2025 | 45,15 | 45,37 | 43,80 | 43,80 | -1,88% | - |
| 09.07.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -0,15% | 203,00 |
| 08.07.2025 | 44,17 | 44,77 | 43,66 | 44,71 | -0,66% | - |
| 07.07.2025 | 44,80 | 45,26 | 44,80 | 45,00 | 0,40% | 634,00 |
| 04.07.2025 | 44,72 | 44,87 | 44,59 | 44,82 | -0,77% | - |
| 03.07.2025 | 44,09 | 45,38 | 44,02 | 45,17 | -1,95% | - |
| 02.07.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -2,56% | 25,00 |
| 01.07.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -2,23% | 1,00 |
| 30.06.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -1,25% | 4,00 |
| 27.06.2025 | 48,17 | 49,21 | 48,02 | 48,97 | 2,96% | - |
| 26.06.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -1,39% | 641,00 |
| 25.06.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -1,49% | 124,00 |
| 24.06.2025 | 49,32 | 49,32 | 48,96 | 48,96 | -0,22% | 130,00 |
| 23.06.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 4,43% | 1,00 |
| 20.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -0,62% | 1,00 |
| 19.06.2025 | 47,60 | 47,61 | 47,20 | 47,29 | -0,17% | - |
| 18.06.2025 | 46,13 | 47,37 | 45,93 | 47,37 | 1,49% | - |
| 17.06.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 4,13% | 110,00 |
| 16.06.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 3,94% | 100,00 |
| 13.06.2025 | 41,85 | 43,12 | 41,85 | 43,12 | -1,03% | 429,00 |
| 12.06.2025 | 43,57 | 43,57 | 43,57 | 43,57 | -3,82% | 11,00 |
| 11.06.2025 | 45,57 | 45,88 | 45,12 | 45,30 | 0,66% | - |
| 10.06.2025 | 44,63 | 45,08 | 44,45 | 45,01 | 3,16% | - |
| 09.06.2025 | 43,30 | 44,01 | 43,04 | 43,63 | 2,84% | - |
| 06.06.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,24% | 40,00 |
| 05.06.2025 | 42,18 | 42,61 | 41,44 | 42,52 | -2,45% | - |
| 04.06.2025 | 43,59 | 43,59 | 43,59 | 43,59 | 2,37% | 8,00 |
| 03.06.2025 | 42,60 | 42,60 | 42,15 | 42,58 | 2,78% | 198,00 |
| 02.06.2025 | 41,03 | 41,43 | 41,03 | 41,43 | -2,03% | 18,00 |
| 30.05.2025 | 42,49 | 42,64 | 41,55 | 42,29 | -0,67% | - |
| 29.05.2025 | 43,07 | 43,09 | 42,04 | 42,58 | 0,98% | - |
| 28.05.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 0,43% | 50,00 |
| 27.05.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 6,16% | 250,00 |
| 26.05.2025 | 39,44 | 39,64 | 39,44 | 39,55 | 3,58% | - |
| 23.05.2025 | 39,44 | 39,44 | 38,13 | 38,18 | -2,73% | 372,00 |
| 22.05.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,17% | 35,00 |
| 21.05.2025 | 39,76 | 39,86 | 38,48 | 39,32 | -4,90% | - |
| 20.05.2025 | 40,60 | 41,34 | 40,60 | 41,34 | 1,00% | 45,00 |
| 19.05.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 1,46% | 150,00 |
| 16.05.2025 | 40,39 | 40,39 | 40,34 | 40,34 | -1,47% | 66,00 |
| 15.05.2025 | 40,53 | 41,23 | 40,46 | 40,94 | 1,79% | - |
| 14.05.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -2,69% | 1,00 |
| 13.05.2025 | 41,00 | 41,33 | 41,00 | 41,33 | 3,33% | 9,00 |
| 12.05.2025 | 40,06 | 42,03 | 39,88 | 40,00 | 1,04% | - |
| 09.05.2025 | 39,59 | 39,59 | 39,59 | 39,59 | -1,30% | 10,00 |
| 08.05.2025 | 40,49 | 40,49 | 40,11 | 40,11 | -0,11% | 215,00 |
| 07.05.2025 | 39,52 | 40,66 | 39,42 | 40,16 | 0,66% | - |
| 06.05.2025 | 39,11 | 39,89 | 39,11 | 39,89 | 1,27% | 3,00 |
| 05.05.2025 | 39,88 | 39,90 | 39,13 | 39,39 | 20,79% | 32,00 |
| 02.05.2025 | 32,29 | 32,61 | 32,29 | 32,61 | 2,35% | 281,00 |
| 30.04.2025 | 33,17 | 33,36 | 31,27 | 31,86 | -3,09% | - |
| 29.04.2025 | 33,04 | 33,62 | 32,56 | 32,88 | 1,36% | - |
| 28.04.2025 | 31,90 | 33,05 | 31,80 | 32,44 | 1,77% | - |
| 25.04.2025 | 32,45 | 32,46 | 31,67 | 31,87 | 1,11% | - |
| 24.04.2025 | 30,90 | 31,52 | 30,90 | 31,52 | -2,14% | 2,00 |
| 23.04.2025 | 30,73 | 32,21 | 30,73 | 32,21 | 5,26% | 162,00 |
| 22.04.2025 | 29,75 | 30,73 | 29,59 | 30,60 | 2,00% | - |
| 17.04.2025 | 30,29 | 30,62 | 29,59 | 30,00 | 0,13% | - |
| 16.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -5,29% | 45,00 |
| 15.04.2025 | 31,26 | 32,22 | 31,12 | 31,64 | 1,80% | - |
| 14.04.2025 | 31,44 | 32,71 | 31,08 | 31,08 | 3,72% | - |
| 11.04.2025 | 31,21 | 31,21 | 29,51 | 29,96 | -5,71% | - |
| 10.04.2025 | 34,37 | 34,48 | 31,78 | 31,78 | -8,27% | - |
| 09.04.2025 | 34,66 | 34,66 | 34,64 | 34,64 | 15,47% | 300,00 |
| 08.04.2025 | 31,70 | 31,70 | 30,00 | 30,00 | -3,04% | 81,00 |
| 07.04.2025 | 30,19 | 30,94 | 29,62 | 30,94 | 2,08% | 58,00 |
| 04.04.2025 | 30,85 | 30,85 | 30,31 | 30,31 | -6,04% | 91,00 |
| 03.04.2025 | 32,04 | 32,26 | 32,04 | 32,26 | -6,75% | 85,00 |
| 02.04.2025 | 34,26 | 34,60 | 33,26 | 34,60 | 1,63% | - |
| 01.04.2025 | 34,78 | 34,78 | 34,04 | 34,04 | -0,23% | 3,00 |
| 31.03.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,34% | 38,00 |
| 28.03.2025 | 35,32 | 35,48 | 34,23 | 34,24 | -3,45% | - |
| 27.03.2025 | 35,20 | 35,66 | 34,73 | 35,46 | 1,05% | - |
| 26.03.2025 | 34,97 | 35,59 | 34,88 | 35,09 | -2,55% | - |