48,655€
2,09%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 1,46% | 2,00 |
| 06.11.2024 | 50,16 | 50,16 | 46,50 | 46,50 | 0,64% | 356,00 |
| 05.11.2024 | 46,03 | 48,01 | 45,90 | 46,21 | -5,45% | - |
| 04.11.2024 | 49,06 | 49,06 | 48,87 | 48,87 | -7,02% | 49,00 |
| 01.11.2024 | 51,10 | 52,56 | 51,10 | 52,56 | 1,04% | 49,00 |
| 31.10.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 4,56% | 32,00 |
| 30.10.2024 | 49,57 | 49,75 | 49,49 | 49,75 | -1,41% | 194,00 |
| 29.10.2024 | 48,91 | 50,46 | 48,91 | 50,46 | -1,68% | 109,00 |
| 28.10.2024 | 50,30 | 51,32 | 50,30 | 51,32 | 3,89% | 159,00 |
| 25.10.2024 | 49,07 | 49,95 | 48,86 | 49,40 | -0,34% | - |
| 24.10.2024 | 49,57 | 49,57 | 49,57 | 49,57 | 0,98% | 4,00 |
| 23.10.2024 | 49,09 | 49,09 | 49,09 | 49,09 | -0,26% | 1,00 |
| 22.10.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -1,46% | 10,00 |
| 21.10.2024 | 50,04 | 50,04 | 49,95 | 49,95 | -1,44% | 38,00 |
| 18.10.2024 | 50,88 | 51,12 | 49,98 | 50,68 | 3,83% | 366,00 |
| 17.10.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 0,54% | 20,00 |
| 16.10.2024 | 46,27 | 48,55 | 46,27 | 48,55 | 4,35% | 233,00 |
| 15.10.2024 | 46,45 | 47,68 | 46,11 | 46,53 | -0,55% | - |
| 14.10.2024 | 44,40 | 46,78 | 44,40 | 46,78 | 6,37% | 80,00 |
| 11.10.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,62% | 25,00 |
| 10.10.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 7,05% | 57,00 |
| 09.10.2024 | 40,88 | 40,88 | 40,83 | 40,83 | 1,67% | 112,00 |
| 08.10.2024 | 40,16 | 40,16 | 40,16 | 40,16 | 2,79% | 63,00 |
| 07.10.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 1,13% | 13,00 |
| 04.10.2024 | 37,50 | 39,18 | 37,49 | 38,64 | 2,97% | - |
| 03.10.2024 | 37,19 | 37,77 | 36,98 | 37,52 | 2,10% | - |
| 02.10.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -1,71% | 1,00 |
| 01.10.2024 | 38,05 | 38,05 | 37,39 | 37,39 | -3,96% | 16,00 |
| 30.09.2024 | 38,18 | 40,36 | 38,07 | 38,93 | 1,67% | - |
| 27.09.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 1,06% | 2,00 |
| 26.09.2024 | 37,53 | 37,89 | 37,53 | 37,89 | -0,03% | 35,00 |
| 25.09.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,34% | 3,00 |
| 24.09.2024 | 38,05 | 38,52 | 37,17 | 37,77 | 0,37% | - |
| 23.09.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,79% | 260,00 |
| 20.09.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,17% | 131,00 |
| 19.09.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -10,74% | 190,00 |
| 18.09.2024 | 41,59 | 42,00 | 41,59 | 42,00 | 0,24% | 123,00 |
| 17.09.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 6,81% | 15,00 |
| 16.09.2024 | 42,39 | 42,39 | 39,23 | 39,23 | -6,39% | 251,00 |
| 13.09.2024 | 40,23 | 42,24 | 40,20 | 41,91 | 2,22% | - |
| 12.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 6,72% | 270,00 |
| 11.09.2024 | 39,37 | 40,48 | 38,18 | 38,42 | -1,11% | - |
| 10.09.2024 | 38,74 | 39,33 | 38,58 | 38,85 | -3,09% | - |
| 09.09.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 1,79% | 2,00 |
| 06.09.2024 | 39,23 | 40,33 | 39,02 | 39,39 | -1,28% | - |
| 05.09.2024 | 40,45 | 40,57 | 39,57 | 39,90 | -2,88% | - |
| 04.09.2024 | 39,08 | 41,94 | 38,94 | 41,08 | 0,46% | - |
| 03.09.2024 | 40,93 | 40,93 | 40,89 | 40,89 | -0,02% | 76,00 |
| 02.09.2024 | 41,65 | 41,65 | 40,90 | 40,90 | -5,24% | 131,00 |
| 30.08.2024 | 42,30 | 43,29 | 41,99 | 43,16 | 1,55% | 1.017,00 |
| 29.08.2024 | 42,46 | 42,50 | 42,46 | 42,50 | 3,73% | 330,00 |
| 28.08.2024 | 42,04 | 42,04 | 40,97 | 40,97 | -4,37% | 1.080,00 |
| 27.08.2024 | 43,94 | 43,94 | 42,84 | 42,84 | -1,13% | 180,00 |
| 26.08.2024 | 42,62 | 43,33 | 42,62 | 43,33 | 4,54% | 13,00 |
| 23.08.2024 | 41,27 | 41,45 | 41,00 | 41,45 | 2,02% | 1.001,00 |
| 22.08.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 1,35% | 130,00 |
| 21.08.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 2,95% | 70,00 |
| 20.08.2024 | 39,17 | 39,22 | 38,20 | 38,94 | -0,64% | - |
| 19.08.2024 | 38,92 | 39,30 | 38,92 | 39,19 | 0,23% | 206,00 |
| 16.08.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 3,22% | 50,00 |
| 15.08.2024 | 37,71 | 38,84 | 37,71 | 37,88 | 1,15% | 32,00 |
| 14.08.2024 | 36,86 | 37,45 | 36,86 | 37,45 | 4,23% | 55,00 |
| 13.08.2024 | 35,30 | 35,93 | 35,30 | 35,93 | 1,24% | 59,00 |
| 12.08.2024 | 34,51 | 35,65 | 34,51 | 35,49 | 1,40% | 2.330,00 |
| 09.08.2024 | 31,92 | 35,00 | 31,92 | 35,00 | 12,04% | 60,00 |
| 08.08.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,74% | 150,00 |
| 07.08.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 2,52% | 80,00 |
| 06.08.2024 | 32,95 | 32,95 | 31,33 | 31,33 | -1,26% | 125,00 |
| 05.08.2024 | 30,06 | 31,73 | 28,64 | 31,73 | 6,51% | 746,00 |