34,310$
-0,15%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,57 | 34,92 | 33,92 | 34,31 | -0,15% | 241.636,00 |
| 11.11.2026 | 33,98 | 34,49 | 33,64 | 34,36 | 0,38% | 330.774,00 |
| 10.11.2026 | 35,09 | 35,09 | 33,01 | 34,23 | -3,55% | 525.877,00 |
| 09.11.2026 | 36,54 | 36,92 | 34,51 | 35,49 | -3,56% | 791.970,00 |
| 06.11.2026 | 32,86 | 38,87 | 31,71 | 36,80 | 5,87% | 978.842,00 |
| 05.11.2026 | 34,34 | 34,96 | 33,52 | 34,76 | 3,15% | 730.607,00 |
| 04.11.2026 | 32,00 | 34,06 | 31,20 | 33,70 | 8,22% | 659.444,00 |
| 03.11.2026 | 30,65 | 31,19 | 29,83 | 31,14 | 1,17% | 488.930,00 |
| 02.11.2026 | 30,14 | 30,93 | 29,75 | 30,78 | 2,02% | 432.426,00 |
| 30.10.2026 | 30,63 | 30,63 | 29,92 | 30,17 | -0,17% | 330.640,00 |
| 29.10.2026 | 29,98 | 30,43 | 29,68 | 30,22 | 2,44% | 373.213,00 |
| 28.10.2026 | 29,12 | 29,62 | 28,93 | 29,50 | 1,03% | 280.025,00 |
| 27.10.2026 | 29,68 | 29,69 | 28,55 | 29,20 | -2,05% | 566.607,00 |
| 26.10.2026 | 29,14 | 29,86 | 28,88 | 29,81 | 1,67% | 218.347,00 |
| 23.10.2026 | 29,80 | 30,00 | 28,81 | 29,32 | -1,91% | 288.363,00 |
| 22.10.2026 | 28,52 | 30,05 | 28,39 | 29,89 | 4,90% | 374.405,00 |
| 21.10.2026 | 28,77 | 28,83 | 28,14 | 28,50 | -0,92% | 251.553,00 |
| 20.10.2026 | 27,57 | 28,81 | 27,55 | 28,76 | 4,58% | 234.192,00 |
| 19.10.2026 | 27,70 | 28,17 | 27,25 | 27,50 | -2,33% | 639.512,00 |
| 16.10.2026 | 27,97 | 28,42 | 27,86 | 28,16 | 1,06% | 353.270,00 |
| 15.10.2026 | 27,29 | 28,54 | 27,29 | 27,86 | 4,19% | 359.334,00 |
| 14.10.2026 | 26,40 | 26,75 | 25,74 | 26,74 | 0,64% | 397.159,00 |
| 13.10.2026 | 26,39 | 26,74 | 26,00 | 26,57 | 1,07% | 273.520,00 |
| 12.10.2026 | 25,80 | 26,32 | 25,40 | 26,29 | 0,84% | 333.295,00 |
| 09.10.2026 | 25,84 | 26,10 | 25,55 | 26,07 | 0,89% | 269.942,00 |
| 08.10.2026 | 24,65 | 25,93 | 24,42 | 25,84 | 4,83% | 489.602,00 |
| 07.10.2026 | 24,09 | 25,05 | 24,09 | 24,65 | -0,04% | 499.407,00 |
| 06.10.2026 | 24,57 | 24,90 | 24,11 | 24,66 | 0,37% | 331.664,00 |
| 05.10.2026 | 23,55 | 24,60 | 23,45 | 24,57 | 4,20% | 413.991,00 |
| 02.10.2026 | 23,92 | 23,97 | 23,23 | 23,58 | -0,51% | 247.258,00 |
| 01.10.2026 | 23,93 | 24,11 | 23,26 | 23,70 | 1,50% | 358.298,00 |
| 30.09.2026 | 23,64 | 23,96 | 22,93 | 23,35 | -1,23% | 397.492,00 |
| 29.09.2026 | 23,15 | 23,70 | 22,96 | 23,64 | 1,63% | 495.954,00 |
| 28.09.2026 | 22,92 | 23,28 | 22,20 | 23,26 | 0,52% | 450.424,00 |
| 25.09.2026 | 22,31 | 23,22 | 22,05 | 23,14 | 3,21% | 536.934,00 |
| 24.09.2026 | 22,96 | 23,15 | 22,35 | 22,42 | -1,88% | 457.780,00 |
| 23.09.2026 | 23,48 | 23,68 | 22,79 | 22,85 | -3,30% | 360.009,00 |
| 22.09.2026 | 25,31 | 25,31 | 23,51 | 23,63 | -5,40% | 510.487,00 |
| 21.09.2026 | 25,22 | 25,38 | 24,69 | 24,98 | -0,20% | 237.276,00 |
| 18.09.2026 | 25,47 | 25,68 | 25,01 | 25,03 | -2,34% | 894.578,00 |
| 17.09.2026 | 25,74 | 26,06 | 25,34 | 25,63 | 0,04% | 394.980,00 |
| 16.09.2026 | 26,25 | 26,75 | 25,55 | 25,62 | -2,77% | 380.009,00 |
| 15.09.2026 | 26,28 | 26,98 | 25,75 | 26,35 | 0,65% | 389.410,00 |
| 14.09.2026 | 25,33 | 26,22 | 25,33 | 26,18 | 5,23% | 382.061,00 |
| 11.09.2026 | 25,00 | 25,38 | 24,52 | 24,88 | -0,50% | 341.715,00 |
| 10.09.2026 | 24,68 | 25,38 | 24,65 | 25,01 | 0,95% | 378.235,00 |
| 09.09.2026 | 25,77 | 26,15 | 24,50 | 24,77 | -5,17% | 516.390,00 |
| 08.09.2026 | 27,48 | 27,48 | 25,84 | 26,12 | -6,04% | 414.067,00 |
| 04.09.2026 | 28,40 | 28,57 | 27,57 | 27,80 | -3,44% | 313.924,00 |
| 03.09.2026 | 28,52 | 29,40 | 28,36 | 28,79 | 1,88% | 287.272,00 |
| 02.09.2026 | 27,93 | 28,95 | 27,80 | 28,26 | 1,36% | 304.372,00 |
| 01.09.2026 | 29,05 | 29,17 | 27,65 | 27,88 | -4,36% | 400.434,00 |
| 31.08.2026 | 29,57 | 29,57 | 28,36 | 29,15 | -1,59% | 667.255,00 |
| 28.08.2026 | 29,70 | 30,33 | 29,07 | 29,62 | -0,03% | 344.566,00 |
| 27.08.2026 | 30,35 | 30,65 | 29,45 | 29,63 | -1,82% | 498.360,00 |
| 26.08.2026 | 30,09 | 30,32 | 29,28 | 30,18 | -5,21% | 677.882,00 |
| 25.08.2026 | 31,69 | 32,09 | 31,58 | 31,84 | 0,25% | 360.161,00 |
| 24.08.2026 | 31,05 | 31,82 | 30,59 | 31,76 | 2,12% | 372.444,00 |
| 21.08.2026 | 30,77 | 31,42 | 30,42 | 31,10 | 1,47% | 327.411,00 |
| 20.08.2026 | 31,20 | 31,47 | 30,47 | 30,65 | -1,57% | 325.525,00 |
| 19.08.2026 | 30,21 | 31,48 | 30,20 | 31,14 | 3,90% | 394.458,00 |
| 18.08.2026 | 30,04 | 30,37 | 29,84 | 29,97 | -0,07% | 441.656,00 |
| 17.08.2026 | 30,33 | 30,71 | 29,58 | 29,99 | -1,93% | 610.818,00 |
| 14.08.2026 | 31,07 | 31,29 | 30,43 | 30,58 | -1,35% | 276.121,00 |
| 13.08.2026 | 30,70 | 31,05 | 30,12 | 31,00 | 2,38% | 342.897,00 |
| 12.08.2026 | 30,14 | 31,42 | 29,78 | 30,28 | -0,62% | 524.213,00 |
| 11.08.2026 | 29,34 | 30,88 | 29,34 | 30,47 | 4,92% | 872.764,00 |
| 10.08.2026 | 26,81 | 29,54 | 26,81 | 29,04 | 7,72% | 1.652.333,00 |
| 07.08.2026 | 27,90 | 28,21 | 26,55 | 26,96 | -4,26% | 610.409,00 |
| 06.08.2026 | 27,59 | 29,28 | 26,74 | 28,16 | 15,41% | 1.953.617,00 |
| 05.08.2026 | 24,65 | 24,85 | 23,98 | 24,40 | -0,89% | 376.271,00 |
| 04.08.2026 | 24,42 | 24,92 | 24,32 | 24,62 | -1,16% | 514.967,00 |
| 03.08.2026 | 24,98 | 25,44 | 24,30 | 24,91 | 1,84% | 490.768,00 |
| 31.07.2026 | 24,63 | 24,71 | 24,01 | 24,46 | -0,08% | 239.963,00 |
| 30.07.2026 | 25,42 | 25,52 | 24,25 | 24,48 | -5,34% | 294.300,00 |
| 29.07.2026 | 25,21 | 26,07 | 25,21 | 25,86 | 1,41% | 483.768,00 |
| 28.07.2026 | 25,08 | 25,97 | 25,08 | 25,50 | 2,49% | 338.831,00 |
| 27.07.2026 | 24,37 | 25,07 | 24,37 | 24,88 | 3,75% | 337.638,00 |
| 24.07.2026 | 23,63 | 24,34 | 23,58 | 23,98 | 2,04% | 274.909,00 |
| 23.07.2026 | 24,01 | 24,40 | 23,48 | 23,50 | -3,89% | 314.857,00 |
| 22.07.2026 | 25,88 | 25,88 | 24,44 | 24,45 | -5,45% | 280.881,00 |
| 21.07.2026 | 26,35 | 26,64 | 25,46 | 25,86 | -3,29% | 250.177,00 |
| 20.07.2026 | 26,50 | 27,00 | 26,19 | 26,74 | 0,15% | 361.324,00 |
| 17.07.2026 | 26,26 | 27,08 | 26,26 | 26,70 | 1,17% | 355.754,00 |
| 16.07.2026 | 25,77 | 26,98 | 25,76 | 26,39 | 3,57% | 365.087,00 |
| 15.07.2026 | 25,80 | 26,16 | 24,91 | 25,48 | -1,32% | 281.487,00 |
| 14.07.2026 | 26,89 | 27,08 | 25,80 | 25,82 | -5,80% | 211.226,00 |
| 13.07.2026 | 26,09 | 27,55 | 26,03 | 27,41 | 6,12% | 401.922,00 |
| 10.07.2026 | 25,87 | 26,33 | 25,52 | 25,83 | -0,04% | 210.903,00 |
| 09.07.2026 | 26,00 | 26,31 | 25,52 | 25,84 | -2,31% | 311.152,00 |
| 08.07.2026 | 26,92 | 27,56 | 26,43 | 26,45 | -2,22% | 335.105,00 |
| 07.07.2026 | 27,23 | 27,62 | 26,90 | 27,05 | 0,60% | 334.132,00 |
| 06.07.2026 | 26,91 | 26,98 | 26,30 | 26,89 | -0,07% | 304.811,00 |
| 02.07.2026 | 26,13 | 26,97 | 25,84 | 26,91 | 2,87% | 370.211,00 |
| 01.07.2026 | 25,25 | 26,55 | 25,23 | 26,16 | 5,63% | 446.091,00 |
| 30.06.2026 | 25,39 | 25,39 | 24,34 | 24,77 | -2,81% | 410.868,00 |
| 29.06.2026 | 25,35 | 25,75 | 25,01 | 25,48 | 0,51% | 504.401,00 |
| 26.06.2026 | 23,97 | 25,80 | 23,97 | 25,35 | 5,54% | 769.012,00 |
| 25.06.2026 | 23,89 | 24,60 | 23,52 | 24,02 | 0,46% | 283.736,00 |
| 24.06.2026 | 23,54 | 24,48 | 23,54 | 23,91 | 1,31% | 333.446,00 |