32,350€
0,54%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 32,26 | 32,28 | 32,23 | 32,27 | 0,30% | - |
| 17.12.2025 | 31,08 | 32,28 | 31,01 | 32,18 | 3,14% | - |
| 16.12.2025 | 31,18 | 31,36 | 30,95 | 31,20 | 0,73% | - |
| 15.12.2025 | 31,08 | 31,26 | 30,81 | 30,97 | -0,45% | - |
| 12.12.2025 | 31,16 | 31,40 | 30,87 | 31,11 | -1,36% | - |
| 11.12.2025 | 31,52 | 31,61 | 31,46 | 31,54 | -1,61% | - |
| 10.12.2025 | 33,02 | 33,05 | 31,69 | 32,06 | -2,76% | - |
| 09.12.2025 | 32,02 | 33,23 | 31,98 | 32,97 | 2,33% | - |
| 08.12.2025 | 31,68 | 32,27 | 31,48 | 32,22 | 2,84% | - |
| 05.12.2025 | 31,78 | 32,16 | 31,20 | 31,33 | -1,99% | - |
| 04.12.2025 | 31,13 | 32,42 | 30,53 | 31,96 | 2,91% | - |
| 03.12.2025 | 29,98 | 31,61 | 29,82 | 31,06 | 3,92% | - |
| 02.12.2025 | 29,29 | 30,06 | 28,99 | 29,89 | 1,10% | - |
| 01.12.2025 | 30,26 | 30,28 | 29,53 | 29,56 | -22,58% | - |
| 28.11.2025 | 30,31 | 38,20 | 29,91 | 38,18 | 26,19% | - |
| 27.11.2025 | 30,26 | 30,31 | 30,24 | 30,26 | 0,12% | - |
| 26.11.2025 | 30,60 | 30,88 | 30,22 | 30,22 | -0,26% | - |
| 25.11.2025 | 30,69 | 31,04 | 30,30 | 30,30 | -1,05% | - |
| 24.11.2025 | 31,20 | 31,60 | 30,62 | 30,62 | -0,58% | - |
| 21.11.2025 | 30,49 | 31,55 | 30,06 | 30,80 | 0,26% | 391,00 |
| 20.11.2025 | 31,51 | 32,09 | 30,58 | 30,72 | -2,23% | - |
| 19.11.2025 | 31,76 | 32,05 | 31,16 | 31,42 | -0,91% | 30,00 |
| 18.11.2025 | 31,18 | 31,87 | 30,47 | 31,71 | 2,67% | - |
| 17.11.2025 | 32,54 | 32,61 | 30,75 | 30,89 | -4,81% | - |
| 14.11.2025 | 33,83 | 33,87 | 32,09 | 32,45 | -3,77% | - |
| 13.11.2025 | 33,68 | 33,96 | 32,73 | 33,72 | 0,54% | - |
| 12.11.2025 | 33,74 | 34,05 | 33,36 | 33,54 | 0,16% | 20,00 |
| 11.11.2025 | 34,03 | 34,70 | 33,47 | 33,48 | -1,25% | - |
| 10.11.2025 | 33,44 | 35,24 | 33,02 | 33,91 | 0,01% | - |
| 07.11.2025 | 36,55 | 40,37 | 33,47 | 33,90 | -6,09% | - |
| 06.11.2025 | 36,90 | 37,08 | 36,10 | 36,10 | -2,04% | - |
| 05.11.2025 | 34,41 | 36,92 | 34,33 | 36,85 | 7,31% | - |
| 04.11.2025 | 34,19 | 34,94 | 34,10 | 34,34 | 0,56% | - |
| 03.11.2025 | 34,65 | 35,28 | 34,06 | 34,15 | -7,05% | - |
| 31.10.2025 | 34,99 | 36,78 | 34,31 | 36,74 | 4,23% | - |
| 30.10.2025 | 35,94 | 36,20 | 35,23 | 35,25 | -1,93% | - |
| 29.10.2025 | 36,82 | 37,27 | 35,65 | 35,95 | -1,87% | - |
| 28.10.2025 | 37,30 | 37,63 | 34,89 | 36,63 | -1,90% | 162,00 |
| 27.10.2025 | 37,91 | 37,97 | 35,33 | 37,34 | 0,05% | 1.000,00 |
| 24.10.2025 | 37,85 | 38,16 | 37,16 | 37,32 | -1,20% | - |
| 23.10.2025 | 37,59 | 37,99 | 36,56 | 37,78 | -0,66% | - |
| 22.10.2025 | 37,96 | 38,03 | 37,92 | 38,03 | 0,56% | - |
| 21.10.2025 | 37,82 | 38,45 | 36,43 | 37,82 | 0,05% | - |
| 20.10.2025 | 36,87 | 37,85 | 35,98 | 37,80 | 3,08% | - |
| 17.10.2025 | 36,05 | 37,17 | 35,85 | 36,67 | 0,04% | - |
| 16.10.2025 | 36,58 | 36,73 | 36,55 | 36,65 | -0,03% | - |
| 15.10.2025 | 36,06 | 36,92 | 36,00 | 36,66 | 2,43% | - |
| 14.10.2025 | 35,45 | 36,50 | 35,25 | 35,79 | 0,34% | - |
| 13.10.2025 | 35,89 | 36,31 | 34,90 | 35,67 | -1,22% | - |
| 10.10.2025 | 36,60 | 36,94 | 35,72 | 36,11 | 0,70% | - |
| 09.10.2025 | 36,35 | 36,88 | 35,86 | 35,86 | -1,59% | 400,00 |
| 08.10.2025 | 36,42 | 36,83 | 35,95 | 36,44 | 0,19% | 500,00 |
| 07.10.2025 | 35,90 | 36,81 | 35,90 | 36,37 | 1,14% | - |
| 06.10.2025 | 37,13 | 37,75 | 35,50 | 35,96 | -2,26% | - |
| 03.10.2025 | 36,99 | 37,44 | 36,68 | 36,79 | -0,82% | - |
| 02.10.2025 | 37,02 | 37,16 | 36,35 | 37,10 | 0,79% | - |
| 01.10.2025 | 36,64 | 37,29 | 36,49 | 36,81 | 0,30% | - |
| 30.09.2025 | 37,33 | 37,47 | 36,17 | 36,70 | -2,03% | - |
| 29.09.2025 | 37,31 | 37,67 | 36,77 | 37,46 | 0,75% | - |
| 26.09.2025 | 36,78 | 37,75 | 36,44 | 37,18 | 2,13% | - |
| 25.09.2025 | 36,14 | 36,48 | 35,44 | 36,40 | 0,69% | - |
| 24.09.2025 | 37,49 | 38,00 | 36,10 | 36,15 | -3,21% | - |
| 23.09.2025 | 37,84 | 38,58 | 37,27 | 37,35 | -0,99% | - |
| 22.09.2025 | 38,44 | 38,44 | 37,66 | 37,73 | -0,93% | - |
| 19.09.2025 | 38,05 | 38,41 | 37,56 | 38,08 | -2,61% | - |
| 18.09.2025 | 38,34 | 39,39 | 38,24 | 39,10 | 2,87% | - |
| 17.09.2025 | 37,51 | 38,45 | 37,48 | 38,01 | 2,08% | - |
| 16.09.2025 | 38,01 | 38,26 | 37,04 | 37,24 | -2,04% | - |
| 15.09.2025 | 37,13 | 38,35 | 37,05 | 38,01 | 2,58% | - |
| 12.09.2025 | 37,07 | 37,08 | 37,06 | 37,06 | 0,08% | - |
| 11.09.2025 | 36,92 | 37,32 | 36,65 | 37,03 | 1,58% | - |
| 10.09.2025 | 36,47 | 36,99 | 36,35 | 36,45 | -0,98% | - |
| 09.09.2025 | 36,86 | 37,10 | 36,30 | 36,81 | 0,20% | - |
| 08.09.2025 | 37,64 | 37,85 | 36,24 | 36,74 | -2,35% | - |
| 05.09.2025 | 38,29 | 38,56 | 37,19 | 37,62 | -1,81% | - |
| 04.09.2025 | 37,88 | 38,60 | 37,65 | 38,32 | 1,12% | - |
| 03.09.2025 | 38,71 | 38,97 | 37,64 | 37,89 | -2,42% | - |
| 02.09.2025 | 39,59 | 39,72 | 37,69 | 38,83 | -1,99% | - |
| 01.09.2025 | 39,57 | 39,66 | 39,49 | 39,62 | -0,04% | - |
| 29.08.2025 | 39,56 | 40,01 | 39,37 | 39,64 | 0,24% | - |
| 28.08.2025 | 39,88 | 40,31 | 39,41 | 39,54 | -0,65% | - |
| 27.08.2025 | 40,00 | 40,42 | 39,25 | 39,80 | -0,33% | 20,00 |
| 26.08.2025 | 39,36 | 40,26 | 38,97 | 39,93 | 1,18% | - |
| 25.08.2025 | 39,84 | 40,31 | 39,33 | 39,47 | -0,79% | - |
| 22.08.2025 | 41,25 | 41,62 | 39,70 | 39,78 | -3,24% | - |
| 21.08.2025 | 40,99 | 41,48 | 40,47 | 41,11 | 0,37% | - |
| 20.08.2025 | 41,71 | 41,78 | 40,49 | 40,96 | -0,55% | - |
| 19.08.2025 | 41,63 | 41,80 | 40,61 | 41,19 | -1,07% | - |
| 18.08.2025 | 41,57 | 42,28 | 41,42 | 41,63 | 0,23% | - |
| 15.08.2025 | 42,75 | 43,67 | 41,32 | 41,54 | -2,17% | - |
| 14.08.2025 | 43,05 | 43,21 | 42,11 | 42,46 | -1,60% | - |
| 13.08.2025 | 43,36 | 44,20 | 42,76 | 43,15 | -0,52% | - |
| 12.08.2025 | 42,63 | 43,97 | 42,18 | 43,37 | 1,68% | - |
| 11.08.2025 | 41,89 | 43,54 | 41,63 | 42,66 | 1,73% | - |
| 08.08.2025 | 49,99 | 50,47 | 41,48 | 41,93 | 0,25% | 2.480,00 |
| 07.08.2025 | 41,66 | 42,63 | 41,24 | 41,83 | 0,24% | - |
| 06.08.2025 | 41,58 | 42,38 | 40,44 | 41,73 | 0,74% | - |
| 05.08.2025 | 41,02 | 42,42 | 40,92 | 41,42 | 1,28% | - |
| 04.08.2025 | 40,07 | 41,25 | 39,69 | 40,90 | 2,42% | - |
| 01.08.2025 | 41,38 | 43,44 | 39,51 | 39,93 | -3,84% | - |