30,245€
0,32%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,25 | 30,31 | 29,95 | 30,25 | 0,32% | - |
| 26.11.2025 | 30,30 | 30,55 | 30,15 | 30,15 | -0,99% | - |
| 25.11.2025 | 30,39 | 30,53 | 30,30 | 30,45 | -0,39% | - |
| 24.11.2025 | 30,88 | 31,04 | 30,57 | 30,57 | -0,94% | - |
| 21.11.2025 | 30,18 | 30,86 | 30,01 | 30,86 | 2,08% | - |
| 20.11.2025 | 31,20 | 31,45 | 30,23 | 30,23 | -3,17% | - |
| 19.11.2025 | 31,47 | 31,47 | 30,98 | 31,22 | -1,23% | - |
| 18.11.2025 | 30,85 | 31,61 | 30,73 | 31,61 | 1,48% | 300,00 |
| 17.11.2025 | 32,21 | 32,21 | 30,99 | 31,15 | -3,95% | - |
| 14.11.2025 | 33,47 | 33,47 | 32,43 | 32,43 | -3,45% | - |
| 13.11.2025 | 33,34 | 33,59 | 32,74 | 33,59 | 0,48% | - |
| 12.11.2025 | 33,41 | 33,59 | 33,23 | 33,43 | -0,48% | - |
| 11.11.2025 | 33,70 | 34,11 | 33,41 | 33,59 | -0,77% | - |
| 10.11.2025 | 33,10 | 34,45 | 32,76 | 33,85 | 2,67% | - |
| 07.11.2025 | 36,18 | 39,15 | 32,97 | 32,97 | -8,44% | - |
| 06.11.2025 | 36,53 | 36,60 | 36,01 | 36,01 | -1,56% | - |
| 05.11.2025 | 34,06 | 36,68 | 34,06 | 36,58 | 6,93% | - |
| 04.11.2025 | 33,82 | 34,74 | 33,82 | 34,21 | 0,23% | - |
| 03.11.2025 | 34,30 | 34,73 | 33,82 | 34,13 | -0,73% | - |
| 31.10.2025 | 34,68 | 34,68 | 34,24 | 34,38 | -0,87% | - |
| 30.10.2025 | 35,57 | 35,59 | 34,68 | 34,68 | -2,72% | - |
| 29.10.2025 | 36,49 | 36,75 | 35,56 | 35,65 | -2,11% | 250,00 |
| 28.10.2025 | 36,96 | 36,96 | 36,39 | 36,42 | -1,59% | - |
| 27.10.2025 | 37,57 | 37,57 | 37,01 | 37,01 | -1,04% | 4,00 |
| 24.10.2025 | 37,48 | 37,61 | 36,98 | 37,40 | -0,40% | - |
| 23.10.2025 | 37,22 | 37,60 | 36,87 | 37,55 | 0,16% | - |
| 22.10.2025 | 37,58 | 37,58 | 37,05 | 37,49 | -0,74% | - |
| 21.10.2025 | 37,43 | 37,91 | 37,43 | 37,77 | 0,56% | 255,00 |
| 20.10.2025 | 36,50 | 37,56 | 36,50 | 37,56 | 2,88% | - |
| 17.10.2025 | 35,70 | 36,51 | 35,70 | 36,51 | 1,50% | - |
| 16.10.2025 | 36,22 | 36,22 | 35,89 | 35,97 | -0,99% | - |
| 15.10.2025 | 35,71 | 36,52 | 35,43 | 36,33 | 1,42% | - |
| 14.10.2025 | 35,10 | 35,99 | 34,89 | 35,82 | 1,04% | - |
| 13.10.2025 | 35,54 | 35,64 | 34,87 | 35,45 | 0,06% | - |
| 10.10.2025 | 36,24 | 36,59 | 35,43 | 35,43 | -2,69% | 18,00 |
| 09.10.2025 | 36,00 | 36,59 | 36,00 | 36,41 | 1,00% | - |
| 08.10.2025 | 36,08 | 36,38 | 35,71 | 36,05 | -0,52% | - |
| 07.10.2025 | 35,58 | 36,36 | 35,55 | 36,24 | 1,17% | - |
| 06.10.2025 | 36,76 | 36,76 | 35,45 | 35,82 | -2,45% | - |
| 03.10.2025 | 36,62 | 37,01 | 36,62 | 36,72 | -0,08% | - |
| 02.10.2025 | 36,62 | 36,75 | 35,90 | 36,75 | -0,14% | - |
| 01.10.2025 | 36,28 | 36,88 | 36,28 | 36,80 | -0,43% | 3,00 |
| 30.09.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,11% | - |
| 29.09.2025 | 36,99 | 37,00 | 36,99 | 37,00 | 1,48% | 15,00 |
| 26.09.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,93% | - |
| 25.09.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -3,74% | - |
| 24.09.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,83% | - |
| 23.09.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -1,55% | - |
| 22.09.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,04% | - |
| 19.09.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -0,82% | - |
| 18.09.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 2,34% | - |
| 17.09.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -1,33% | - |
| 16.09.2025 | 37,61 | 37,61 | 37,61 | 37,61 | 2,26% | - |
| 15.09.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,25% | - |
| 12.09.2025 | 36,69 | 36,69 | 36,69 | 36,69 | -0,68% | - |
| 11.09.2025 | 36,92 | 36,97 | 36,57 | 36,94 | 2,38% | - |
| 10.09.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -2,41% | - |
| 09.09.2025 | 36,87 | 37,02 | 36,51 | 36,97 | 0,79% | - |
| 08.09.2025 | 37,63 | 37,86 | 36,24 | 36,68 | -3,30% | - |
| 05.09.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 1,12% | - |
| 04.09.2025 | 37,51 | 37,51 | 37,51 | 37,51 | -2,19% | - |
| 03.09.2025 | 38,35 | 38,35 | 38,35 | 38,35 | -2,19% | - |
| 02.09.2025 | 39,21 | 39,21 | 39,21 | 39,21 | -0,13% | - |
| 01.09.2025 | 39,11 | 39,26 | 39,11 | 39,26 | 0,26% | 2,00 |
| 29.08.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -0,84% | - |
| 28.08.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -0,30% | - |
| 27.08.2025 | 39,61 | 39,61 | 39,61 | 39,61 | 1,64% | - |
| 26.08.2025 | 38,97 | 38,97 | 38,97 | 38,97 | -1,09% | 10,00 |
| 25.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,67% | - |
| 22.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,66% | - |
| 21.08.2025 | 40,71 | 40,71 | 40,63 | 40,63 | -1,98% | 6,00 |
| 20.08.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 0,27% | - |
| 19.08.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 0,32% | - |
| 18.08.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -2,88% | - |
| 15.08.2025 | 42,43 | 42,43 | 42,43 | 42,43 | -0,68% | - |
| 14.08.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -0,70% | - |
| 13.08.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 1,63% | - |
| 12.08.2025 | 42,33 | 42,33 | 42,33 | 42,33 | 1,83% | - |
| 11.08.2025 | 41,57 | 41,57 | 41,57 | 41,57 | -16,86% | - |
| 08.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 20,89% | - |
| 07.08.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 0,29% | - |
| 06.08.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 1,25% | - |
| 05.08.2025 | 40,73 | 40,73 | 40,73 | 40,73 | 2,23% | - |
| 04.08.2025 | 39,65 | 39,84 | 39,65 | 39,84 | -2,97% | 16,00 |
| 01.08.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,75% | - |
| 31.07.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -0,51% | - |
| 30.07.2025 | 41,58 | 41,58 | 41,58 | 41,58 | -2,39% | - |
| 29.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,59% | - |
| 28.07.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 2,02% | - |
| 25.07.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -2,44% | - |
| 24.07.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -0,02% | - |
| 23.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 1,09% | - |
| 22.07.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -3,73% | - |
| 21.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 0,69% | - |
| 18.07.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 1,00% | - |
| 17.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,22% | - |
| 16.07.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -1,76% | - |
| 15.07.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 2,68% | - |
| 14.07.2025 | 42,11 | 42,11 | 42,11 | 42,11 | -1,91% | - |
| 11.07.2025 | 42,93 | 42,93 | 42,93 | 42,93 | -4,13% | - |