36,450€
1,84%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 41,72 | 42,58 | 41,31 | 41,53 | -0,28% | - |
| 30.07.2025 | 41,87 | 42,37 | 41,03 | 41,64 | -0,50% | - |
| 29.07.2025 | 42,92 | 43,58 | 41,85 | 41,85 | -2,24% | - |
| 28.07.2025 | 42,61 | 43,79 | 42,13 | 42,81 | 0,98% | - |
| 25.07.2025 | 41,81 | 42,49 | 41,53 | 42,40 | 1,53% | - |
| 24.07.2025 | 42,87 | 44,31 | 41,25 | 41,76 | -2,80% | - |
| 23.07.2025 | 42,90 | 44,12 | 42,84 | 42,96 | 0,83% | - |
| 22.07.2025 | 42,42 | 43,24 | 41,62 | 42,61 | 0,52% | - |
| 21.07.2025 | 44,03 | 44,42 | 42,26 | 42,39 | -3,66% | - |
| 18.07.2025 | 43,77 | 44,53 | 43,52 | 44,00 | 0,46% | - |
| 17.07.2025 | 43,24 | 44,42 | 43,17 | 43,80 | 1,45% | - |
| 16.07.2025 | 42,79 | 45,01 | 42,14 | 43,17 | 0,51% | - |
| 15.07.2025 | 43,57 | 43,71 | 42,90 | 42,95 | -1,46% | - |
| 14.07.2025 | 42,42 | 43,94 | 42,37 | 43,59 | 2,53% | - |
| 11.07.2025 | 43,19 | 43,83 | 41,77 | 42,51 | -1,86% | - |
| 10.07.2025 | 45,18 | 45,37 | 42,99 | 43,32 | -4,46% | - |
| 09.07.2025 | 44,74 | 45,71 | 43,69 | 45,34 | 1,33% | - |
| 08.07.2025 | 44,19 | 45,40 | 43,66 | 44,74 | 1,10% | - |
| 07.07.2025 | 44,97 | 45,35 | 44,06 | 44,26 | -1,25% | - |
| 04.07.2025 | 44,76 | 44,88 | 44,59 | 44,82 | -0,36% | - |
| 03.07.2025 | 44,09 | 45,67 | 44,02 | 44,98 | 2,20% | - |
| 02.07.2025 | 45,96 | 46,59 | 43,71 | 44,01 | -4,19% | - |
| 01.07.2025 | 46,93 | 47,14 | 45,84 | 45,93 | -2,29% | - |
| 30.06.2025 | 48,06 | 48,95 | 46,38 | 47,01 | -1,71% | - |
| 27.06.2025 | 48,21 | 49,32 | 47,61 | 47,83 | -0,52% | - |
| 26.06.2025 | 47,35 | 49,07 | 47,00 | 48,08 | 1,46% | - |
| 25.06.2025 | 48,63 | 49,00 | 47,35 | 47,39 | -2,51% | - |
| 24.06.2025 | 48,96 | 49,35 | 48,37 | 48,61 | -0,29% | - |
| 23.06.2025 | 48,59 | 49,10 | 47,37 | 48,75 | 0,18% | - |
| 20.06.2025 | 47,36 | 49,22 | 47,30 | 48,66 | 3,21% | - |
| 19.06.2025 | 47,62 | 47,64 | 47,14 | 47,14 | -1,13% | - |
| 18.06.2025 | 46,13 | 48,01 | 45,90 | 47,68 | 3,27% | - |
| 17.06.2025 | 45,58 | 47,03 | 45,37 | 46,17 | 0,85% | - |
| 16.06.2025 | 44,06 | 45,83 | 43,53 | 45,78 | 4,13% | - |
| 13.06.2025 | 43,31 | 44,45 | 42,43 | 43,97 | 0,56% | - |
| 12.06.2025 | 44,72 | 44,84 | 43,54 | 43,72 | -2,88% | - |
| 11.06.2025 | 45,54 | 45,88 | 44,72 | 45,02 | -1,38% | - |
| 10.06.2025 | 44,65 | 45,76 | 44,45 | 45,65 | 2,09% | - |
| 09.06.2025 | 43,25 | 44,73 | 43,04 | 44,71 | 3,05% | - |
| 06.06.2025 | 41,73 | 43,62 | 41,72 | 43,39 | 4,28% | - |
| 05.06.2025 | 42,19 | 42,82 | 41,39 | 41,61 | -1,42% | - |
| 04.06.2025 | 43,45 | 43,92 | 42,13 | 42,21 | -2,84% | - |
| 03.06.2025 | 40,79 | 43,65 | 40,65 | 43,44 | 6,39% | - |
| 02.06.2025 | 41,31 | 41,58 | 38,82 | 40,83 | -1,79% | - |
| 30.05.2025 | 42,53 | 42,64 | 41,34 | 41,58 | -1,81% | - |
| 29.05.2025 | 43,21 | 43,21 | 41,74 | 42,34 | -0,26% | - |