36,575€
1,61%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,06 | 36,09 | 36,02 | 36,04 | 0,13% | - |
| 14.10.2025 | 35,47 | 36,50 | 35,26 | 36,00 | 1,07% | 27,00 |
| 13.10.2025 | 35,89 | 36,07 | 34,90 | 35,62 | -1,25% | 25,00 |
| 10.10.2025 | 36,60 | 36,90 | 35,70 | 36,07 | -1,30% | 17,00 |
| 09.10.2025 | 36,35 | 36,88 | 36,12 | 36,54 | 1,04% | - |
| 08.10.2025 | 36,42 | 36,83 | 36,00 | 36,17 | -0,25% | - |
| 07.10.2025 | 35,90 | 36,77 | 35,90 | 36,26 | 0,43% | 59,00 |
| 06.10.2025 | 37,13 | 37,43 | 35,50 | 36,10 | -2,46% | 4,00 |
| 03.10.2025 | 36,98 | 37,43 | 36,68 | 37,01 | 0,48% | - |
| 02.10.2025 | 37,02 | 37,16 | 36,36 | 36,84 | -0,50% | - |
| 01.10.2025 | 36,64 | 37,21 | 36,47 | 37,02 | 1,34% | 33,00 |
| 30.09.2025 | 37,33 | 37,47 | 36,18 | 36,53 | -2,26% | 32,00 |
| 29.09.2025 | 37,31 | 37,63 | 36,77 | 37,38 | 0,20% | - |
| 26.09.2025 | 36,78 | 37,76 | 36,47 | 37,30 | 1,29% | 30,00 |
| 25.09.2025 | 36,14 | 36,83 | 35,39 | 36,83 | 1,66% | 20,00 |
| 24.09.2025 | 37,49 | 37,87 | 36,20 | 36,23 | -4,33% | - |
| 23.09.2025 | 37,84 | 38,58 | 37,73 | 37,87 | 0,07% | - |
| 22.09.2025 | 38,44 | 38,44 | 37,57 | 37,84 | -0,59% | - |
| 19.09.2025 | 38,05 | 38,41 | 37,55 | 38,07 | -0,46% | - |
| 18.09.2025 | 38,34 | 39,39 | 37,96 | 38,24 | 0,26% | 20,00 |
| 17.09.2025 | 37,51 | 38,38 | 37,48 | 38,14 | 1,71% | 11,00 |
| 16.09.2025 | 38,01 | 38,10 | 37,04 | 37,50 | -0,83% | 1,00 |
| 15.09.2025 | 37,13 | 38,35 | 37,04 | 37,82 | 1,72% | 10,00 |
| 12.09.2025 | 37,07 | 37,30 | 36,66 | 37,18 | 0,42% | - |
| 11.09.2025 | 36,92 | 37,31 | 36,75 | 37,02 | 2,11% | - |
| 10.09.2025 | 36,47 | 36,94 | 35,97 | 36,26 | -0,79% | 2,00 |
| 09.09.2025 | 36,86 | 37,33 | 36,30 | 36,55 | -0,89% | 30,00 |
| 08.09.2025 | 37,64 | 37,69 | 36,24 | 36,88 | -1,84% | - |
| 05.09.2025 | 38,30 | 38,47 | 37,17 | 37,57 | -2,01% | - |
| 04.09.2025 | 37,88 | 38,60 | 37,58 | 38,34 | 1,01% | - |
| 03.09.2025 | 38,70 | 38,98 | 37,95 | 37,95 | -2,18% | 203,00 |
| 02.09.2025 | 39,61 | 39,72 | 37,67 | 38,80 | -2,16% | - |
| 01.09.2025 | 39,58 | 39,66 | 39,49 | 39,65 | 0,09% | - |
| 29.08.2025 | 39,55 | 40,02 | 39,38 | 39,62 | 0,14% | - |
| 28.08.2025 | 39,88 | 40,12 | 39,40 | 39,56 | -0,63% | - |
| 27.08.2025 | 40,00 | 40,40 | 39,68 | 39,81 | -0,38% | - |
| 26.08.2025 | 39,36 | 40,25 | 38,83 | 39,96 | 1,15% | 131,00 |
| 25.08.2025 | 39,84 | 40,28 | 39,50 | 39,51 | -0,70% | - |
| 22.08.2025 | 41,25 | 41,63 | 39,70 | 39,79 | -3,21% | - |
| 21.08.2025 | 40,99 | 41,49 | 40,44 | 41,11 | 0,35% | - |
| 20.08.2025 | 41,71 | 41,78 | 40,49 | 40,96 | -0,57% | - |
| 19.08.2025 | 41,63 | 41,81 | 40,60 | 41,20 | -1,07% | - |
| 18.08.2025 | 41,58 | 42,13 | 41,10 | 41,64 | 0,35% | 1,00 |
| 15.08.2025 | 42,75 | 42,77 | 41,37 | 41,50 | -2,35% | 6,00 |
| 14.08.2025 | 43,05 | 43,21 | 42,12 | 42,50 | -1,47% | 164,00 |
| 13.08.2025 | 43,36 | 44,18 | 42,77 | 43,13 | -0,58% | 254,00 |
| 12.08.2025 | 42,63 | 43,97 | 42,18 | 43,38 | 1,74% | - |
| 11.08.2025 | 41,89 | 43,53 | 41,61 | 42,64 | 2,05% | - |
| 08.08.2025 | 49,99 | 50,47 | 41,48 | 41,79 | -0,17% | 20,00 |
| 07.08.2025 | 41,66 | 42,51 | 41,23 | 41,86 | 0,32% | - |
| 06.08.2025 | 41,58 | 42,14 | 41,00 | 41,72 | 0,71% | 11,00 |
| 05.08.2025 | 41,02 | 42,43 | 40,92 | 41,43 | 1,36% | - |
| 04.08.2025 | 40,07 | 41,25 | 39,70 | 40,87 | 2,26% | 100,00 |
| 01.08.2025 | 41,38 | 41,38 | 39,57 | 39,97 | -3,83% | - |
| 31.07.2025 | 41,72 | 42,59 | 41,32 | 41,56 | -0,20% | - |
| 30.07.2025 | 41,87 | 42,38 | 41,03 | 41,64 | -0,62% | 73,00 |
| 29.07.2025 | 42,92 | 43,48 | 41,88 | 41,90 | -2,10% | 10,00 |
| 28.07.2025 | 42,61 | 43,47 | 42,13 | 42,80 | 0,96% | - |
| 25.07.2025 | 41,81 | 42,49 | 41,42 | 42,40 | 1,73% | 142,00 |
| 24.07.2025 | 42,87 | 42,98 | 41,24 | 41,68 | -3,01% | - |
| 23.07.2025 | 42,90 | 44,12 | 42,83 | 42,97 | 0,81% | 1,00 |
| 22.07.2025 | 42,42 | 43,24 | 41,63 | 42,63 | 0,57% | - |
| 21.07.2025 | 44,03 | 44,09 | 42,26 | 42,39 | -3,70% | - |
| 18.07.2025 | 43,77 | 44,54 | 43,51 | 44,02 | 0,59% | - |
| 17.07.2025 | 43,24 | 44,42 | 43,17 | 43,76 | 1,33% | - |
| 16.07.2025 | 42,79 | 43,56 | 42,14 | 43,18 | 0,58% | - |
| 15.07.2025 | 43,57 | 43,71 | 42,90 | 42,93 | -1,47% | - |
| 14.07.2025 | 42,40 | 43,94 | 42,37 | 43,57 | 2,47% | - |
| 11.07.2025 | 43,19 | 43,83 | 41,76 | 42,52 | -1,86% | - |
| 10.07.2025 | 45,18 | 45,38 | 42,94 | 43,33 | -4,45% | - |
| 09.07.2025 | 44,74 | 45,71 | 43,76 | 45,35 | 1,35% | - |
| 08.07.2025 | 44,19 | 45,40 | 43,74 | 44,74 | 1,10% | - |
| 07.07.2025 | 44,97 | 45,35 | 44,05 | 44,26 | -1,22% | 264,00 |
| 04.07.2025 | 44,76 | 44,88 | 44,58 | 44,80 | -0,41% | - |
| 03.07.2025 | 44,09 | 45,58 | 44,02 | 44,99 | 2,20% | - |
| 02.07.2025 | 45,96 | 46,56 | 43,71 | 44,02 | -4,08% | - |
| 01.07.2025 | 46,93 | 47,28 | 45,83 | 45,89 | -2,28% | 1,00 |
| 30.06.2025 | 48,06 | 48,95 | 46,38 | 46,96 | -1,76% | 4,00 |
| 27.06.2025 | 48,21 | 49,27 | 47,60 | 47,80 | -0,52% | - |
| 26.06.2025 | 47,36 | 49,11 | 47,00 | 48,05 | 1,39% | 641,00 |
| 25.06.2025 | 48,63 | 48,97 | 47,34 | 47,39 | -2,51% | 124,00 |
| 24.06.2025 | 48,96 | 49,10 | 48,37 | 48,61 | -0,24% | 130,00 |
| 23.06.2025 | 48,60 | 49,11 | 47,37 | 48,72 | 0,09% | - |
| 20.06.2025 | 47,36 | 49,22 | 46,99 | 48,68 | 3,18% | 1,00 |
| 19.06.2025 | 47,62 | 47,65 | 47,18 | 47,18 | -1,02% | - |
| 18.06.2025 | 46,13 | 47,98 | 45,94 | 47,66 | 3,19% | - |
| 17.06.2025 | 45,58 | 47,07 | 45,37 | 46,19 | 0,92% | 110,00 |
| 16.06.2025 | 44,06 | 45,84 | 43,62 | 45,77 | 4,19% | - |
| 13.06.2025 | 43,31 | 44,46 | 41,85 | 43,93 | 0,60% | 429,00 |
| 12.06.2025 | 44,72 | 44,84 | 43,54 | 43,67 | -3,02% | 11,00 |
| 11.06.2025 | 45,54 | 45,88 | 44,72 | 45,03 | -1,11% | - |
| 10.06.2025 | 44,65 | 45,77 | 44,42 | 45,53 | 1,93% | - |
| 09.06.2025 | 43,24 | 44,76 | 43,01 | 44,67 | 2,89% | - |
| 06.06.2025 | 41,74 | 43,63 | 41,72 | 43,42 | 4,35% | 40,00 |
| 05.06.2025 | 42,19 | 42,82 | 41,40 | 41,61 | -1,47% | - |
| 04.06.2025 | 43,45 | 43,92 | 42,13 | 42,23 | -3,03% | 8,00 |
| 03.06.2025 | 40,80 | 43,65 | 40,64 | 43,55 | 6,71% | 198,00 |
| 02.06.2025 | 41,31 | 41,43 | 38,81 | 40,81 | -1,90% | 18,00 |
| 30.05.2025 | 42,53 | 42,64 | 41,35 | 41,60 | -1,42% | - |
| 29.05.2025 | 43,22 | 43,22 | 41,74 | 42,20 | -0,58% | - |