36,060€
0,67%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,07 | 36,12 | 35,71 | 36,10 | 0,77% | - |
| 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% | - |
| 10.07.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 0,86% | - |
| 09.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,21% | - |
| 08.07.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -1,53% | - |
| 07.07.2025 | 44,55 | 44,55 | 44,55 | 44,55 | 0,52% | - |
| 04.07.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 1,30% | - |
| 03.07.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -4,16% | - |
| 02.07.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -2,06% | - |
| 01.07.2025 | 46,61 | 46,61 | 46,61 | 46,61 | -2,33% | - |
| 30.06.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,25% | - |
| 27.06.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,72% | - |
| 26.06.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -2,55% | - |
| 25.06.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -0,68% | - |
| 24.06.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 0,79% | - |
| 23.06.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -1,61% | - |
| 20.06.2025 | 47,02 | 49,00 | 47,02 | 49,00 | 3,68% | 91,00 |
| 19.06.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 3,14% | - |
| 18.06.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 1,24% | - |
| 17.06.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 3,38% | - |
| 16.06.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 1,86% | - |
| 13.06.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -3,26% | - |
| 12.06.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -1,70% | - |
| 11.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,03% | - |
| 10.06.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 3,22% | - |
| 09.06.2025 | 42,92 | 42,92 | 42,92 | 42,92 | 3,55% | - |
| 06.06.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,98% | - |
| 05.06.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -2,85% | - |
| 04.06.2025 | 43,09 | 43,09 | 43,09 | 43,09 | 6,58% | - |
| 03.06.2025 | 40,43 | 40,43 | 40,43 | 40,43 | -1,29% | - |
| 02.06.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -3,05% | - |
| 30.05.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -1,31% | - |
| 29.05.2025 | 42,81 | 42,81 | 42,81 | 42,81 | 2,17% | - |