31,725€
-8,30%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 36,01 | 36,01 | 36,01 | 36,01 | 1,90% | 300,00 |
| 24.03.2025 | 34,68 | 35,34 | 34,68 | 35,34 | 5,43% | 18,00 |
| 21.03.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -3,04% | 128,00 |
| 20.03.2025 | 34,57 | 34,57 | 34,57 | 34,57 | 1,07% | 16,00 |
| 19.03.2025 | 32,89 | 34,21 | 32,65 | 34,21 | 5,13% | - |
| 18.03.2025 | 32,99 | 33,11 | 32,17 | 32,54 | -1,83% | - |
| 17.03.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 5,04% | 8,00 |
| 14.03.2025 | 30,69 | 31,55 | 30,69 | 31,55 | 2,90% | 257,00 |
| 13.03.2025 | 31,24 | 31,50 | 30,55 | 30,66 | -0,52% | - |
| 12.03.2025 | 30,50 | 31,29 | 29,81 | 30,82 | 0,13% | - |
| 11.03.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,58% | 15,00 |
| 10.03.2025 | 30,35 | 30,46 | 29,48 | 30,30 | 1,07% | - |
| 07.03.2025 | 30,41 | 30,60 | 29,83 | 29,98 | -3,07% | 695,00 |
| 06.03.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,24% | 95,00 |
| 05.03.2025 | 31,15 | 31,20 | 30,30 | 31,01 | 0,27% | - |
| 04.03.2025 | 30,56 | 30,92 | 29,41 | 30,92 | -1,62% | 254,00 |
| 03.03.2025 | 32,90 | 33,52 | 31,23 | 31,43 | -4,24% | 326,00 |
| 28.02.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,82% | 15,00 |
| 27.02.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 2,00% | 3,00 |
| 26.02.2025 | 32,55 | 33,16 | 32,12 | 32,44 | -0,22% | - |
| 25.02.2025 | 31,60 | 32,51 | 31,60 | 32,51 | 3,11% | 91,00 |
| 24.02.2025 | 31,88 | 32,00 | 31,03 | 31,53 | -0,32% | 868,00 |
| 21.02.2025 | 35,23 | 35,27 | 31,63 | 31,63 | -10,57% | 359,00 |
| 20.02.2025 | 38,12 | 38,12 | 35,37 | 35,37 | -23,77% | 270,00 |
| 19.02.2025 | 46,62 | 47,10 | 45,68 | 46,40 | -1,10% | - |
| 18.02.2025 | 47,55 | 48,30 | 46,78 | 46,92 | -1,87% | - |
| 17.02.2025 | 47,77 | 47,81 | 47,77 | 47,81 | 1,32% | 64,00 |
| 14.02.2025 | 46,89 | 47,44 | 46,46 | 47,19 | 5,07% | - |
| 13.02.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 3,96% | 5,00 |
| 12.02.2025 | 43,21 | 43,21 | 43,20 | 43,20 | -4,13% | 250,00 |
| 11.02.2025 | 45,54 | 45,54 | 45,04 | 45,06 | 0,35% | 226,00 |
| 10.02.2025 | 44,67 | 45,07 | 44,38 | 44,91 | 1,14% | - |
| 07.02.2025 | 43,96 | 45,07 | 43,91 | 44,40 | -1,11% | 220,00 |
| 06.02.2025 | 45,37 | 45,67 | 44,51 | 44,90 | -0,66% | - |
| 05.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,29% | 6,00 |
| 04.02.2025 | 45,00 | 45,07 | 45,00 | 45,07 | -2,17% | 35,00 |
| 03.02.2025 | 45,43 | 46,07 | 45,43 | 46,07 | 0,15% | 63,00 |
| 31.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,08% | 100,00 |
| 30.01.2025 | 45,92 | 47,07 | 45,58 | 45,97 | 0,89% | - |
| 29.01.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -5,44% | 10,00 |
| 28.01.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 2,52% | 15,00 |
| 27.01.2025 | 46,27 | 48,00 | 45,62 | 47,00 | -1,04% | - |
| 24.01.2025 | 46,28 | 47,49 | 46,27 | 47,49 | 4,37% | 40,00 |
| 23.01.2025 | 45,05 | 45,50 | 45,05 | 45,50 | 1,86% | 204,00 |
| 22.01.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,09% | 5,00 |
| 21.01.2025 | 45,83 | 46,54 | 44,46 | 45,16 | -1,10% | - |
| 20.01.2025 | 45,87 | 45,89 | 45,66 | 45,66 | -2,22% | 177,00 |
| 17.01.2025 | 47,23 | 47,96 | 46,66 | 46,70 | -2,42% | - |
| 16.01.2025 | 45,98 | 47,96 | 45,78 | 47,86 | 6,51% | - |
| 15.01.2025 | 44,97 | 44,97 | 44,93 | 44,93 | 2,44% | 112,00 |
| 14.01.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 4,43% | 5,00 |
| 13.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,96% | 60,00 |
| 10.01.2025 | 44,74 | 44,74 | 42,84 | 42,84 | -5,20% | 115,00 |
| 09.01.2025 | 45,15 | 45,24 | 45,07 | 45,19 | 6,08% | - |
| 08.01.2025 | 45,70 | 45,70 | 42,60 | 42,60 | -6,99% | 101,00 |
| 07.01.2025 | 47,12 | 47,92 | 45,80 | 45,80 | -4,82% | 14,00 |
| 06.01.2025 | 48,04 | 48,80 | 46,79 | 48,12 | 0,62% | - |
| 03.01.2025 | 46,96 | 48,87 | 46,74 | 47,83 | 5,67% | - |
| 02.01.2025 | 46,25 | 46,95 | 45,26 | 45,26 | -5,49% | 117,00 |
| 30.12.2024 | 47,25 | 47,89 | 47,25 | 47,89 | -0,19% | 34,00 |
| 27.12.2024 | 48,52 | 48,52 | 47,98 | 47,98 | -0,89% | 63,00 |
| 23.12.2024 | 48,45 | 49,17 | 48,41 | 48,41 | -1,80% | 127,00 |
| 20.12.2024 | 47,70 | 49,51 | 46,41 | 49,30 | 3,43% | - |
| 19.12.2024 | 47,66 | 47,66 | 47,66 | 47,66 | -5,74% | 1,00 |
| 18.12.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -0,12% | 41,00 |
| 17.12.2024 | 51,10 | 51,10 | 50,62 | 50,62 | -2,24% | 131,00 |
| 16.12.2024 | 51,72 | 52,62 | 51,72 | 51,78 | 2,82% | 301,00 |
| 13.12.2024 | 51,08 | 51,86 | 49,76 | 50,36 | -2,44% | - |
| 12.12.2024 | 51,62 | 51,62 | 51,62 | 51,62 | 1,10% | 50,00 |
| 11.12.2024 | 51,68 | 51,68 | 51,06 | 51,06 | -4,56% | 31,00 |
| 10.12.2024 | 53,50 | 53,50 | 52,72 | 53,50 | 0,94% | 57,00 |
| 09.12.2024 | 50,30 | 53,00 | 50,30 | 53,00 | 5,87% | 259,00 |
| 06.12.2024 | 48,10 | 50,06 | 48,10 | 50,06 | 1,60% | 195,00 |
| 05.12.2024 | 52,30 | 52,30 | 49,27 | 49,27 | -5,18% | 111,00 |
| 04.12.2024 | 52,66 | 53,12 | 51,96 | 51,96 | 4,23% | 190,00 |
| 03.12.2024 | 51,01 | 51,76 | 49,37 | 49,85 | 0,79% | - |
| 02.12.2024 | 50,74 | 50,74 | 49,46 | 49,46 | -2,33% | 21,00 |
| 29.11.2024 | 50,76 | 50,76 | 50,64 | 50,64 | -0,08% | 15,00 |
| 28.11.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 0,16% | 100,00 |
| 27.11.2024 | 51,75 | 53,38 | 50,49 | 50,60 | 0,20% | - |
| 26.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 1,00 |
| 25.11.2024 | 51,96 | 52,10 | 50,00 | 50,00 | -4,73% | 31,00 |
| 22.11.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 4,88% | 14,00 |
| 21.11.2024 | 49,20 | 50,04 | 48,20 | 50,04 | 0,80% | - |
| 20.11.2024 | 50,20 | 51,89 | 49,65 | 49,65 | 2,82% | - |
| 19.11.2024 | 47,98 | 48,50 | 47,15 | 48,29 | -2,36% | - |
| 18.11.2024 | 50,54 | 50,54 | 49,45 | 49,45 | 0,30% | 221,00 |
| 15.11.2024 | 48,79 | 50,56 | 48,79 | 49,30 | -0,90% | 351,00 |
| 14.11.2024 | 50,00 | 50,22 | 49,75 | 49,75 | 0,85% | 74,00 |
| 13.11.2024 | 51,02 | 51,24 | 49,33 | 49,33 | -0,94% | 136,00 |
| 12.11.2024 | 48,80 | 49,80 | 48,80 | 49,80 | 0,87% | 30,00 |
| 11.11.2024 | 47,11 | 49,37 | 47,11 | 49,37 | 5,37% | 60,00 |
| 08.11.2024 | 45,44 | 47,39 | 45,23 | 46,86 | -0,69% | - |