23,690€
2,60%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,60 | 23,68 | 23,43 | 23,67 | 2,49% | - |
| 13.02.2026 | 26,81 | 26,81 | 23,09 | 23,09 | -13,88% | - |
| 12.02.2026 | 27,06 | 27,32 | 26,16 | 26,81 | -0,63% | - |
| 11.02.2026 | 27,55 | 27,55 | 26,73 | 26,98 | -2,25% | - |
| 10.02.2026 | 27,23 | 28,41 | 27,23 | 27,60 | 1,47% | - |
| 09.02.2026 | 27,75 | 27,86 | 27,20 | 27,20 | -2,30% | - |
| 06.02.2026 | 27,94 | 28,03 | 27,84 | 27,84 | -0,64% | - |
| 05.02.2026 | 27,15 | 28,08 | 27,01 | 28,02 | 3,55% | - |
| 04.02.2026 | 26,49 | 27,30 | 26,22 | 27,06 | 1,92% | - |
| 03.02.2026 | 26,67 | 26,67 | 25,96 | 26,55 | -0,64% | - |
| 02.02.2026 | 26,49 | 27,17 | 26,49 | 26,72 | 0,11% | - |
| 30.01.2026 | 26,55 | 26,99 | 26,53 | 26,69 | 0,45% | - |
| 29.01.2026 | 25,95 | 26,83 | 25,78 | 26,57 | 1,68% | - |
| 28.01.2026 | 26,21 | 26,74 | 25,92 | 26,13 | 0,00% | - |
| 27.01.2026 | 27,02 | 27,02 | 25,99 | 26,13 | -3,65% | - |
| 26.01.2026 | 27,38 | 27,38 | 27,12 | 27,12 | -1,74% | - |
| 23.01.2026 | 27,40 | 27,72 | 27,12 | 27,60 | 0,55% | - |
| 22.01.2026 | 26,91 | 28,22 | 26,91 | 27,45 | 1,18% | - |
| 21.01.2026 | 26,40 | 27,13 | 26,28 | 27,13 | 2,77% | - |
| 20.01.2026 | 27,22 | 27,22 | 26,40 | 26,40 | -3,54% | - |
| 19.01.2026 | 27,45 | 27,45 | 27,35 | 27,37 | -1,79% | - |
| 16.01.2026 | 28,97 | 28,97 | 27,87 | 27,87 | -4,00% | - |
| 15.01.2026 | 28,94 | 29,55 | 28,85 | 29,03 | -0,17% | - |
| 14.01.2026 | 30,01 | 30,01 | 28,16 | 29,08 | -3,48% | - |
| 13.01.2026 | 31,07 | 31,18 | 30,13 | 30,13 | -3,12% | - |
| 12.01.2026 | 30,29 | 31,10 | 30,29 | 31,10 | 1,34% | - |
| 09.01.2026 | 30,66 | 31,16 | 30,47 | 30,69 | -0,32% | - |
| 08.01.2026 | 30,23 | 30,90 | 30,08 | 30,79 | 1,08% | - |
| 07.01.2026 | 30,92 | 30,92 | 30,02 | 30,46 | -1,81% | - |
| 06.01.2026 | 30,57 | 31,02 | 29,42 | 31,02 | 0,81% | - |
| 05.01.2026 | 31,56 | 31,56 | 30,75 | 30,77 | -2,60% | - |
| 02.01.2026 | 31,50 | 31,59 | 31,26 | 31,59 | -0,35% | - |
| 30.12.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,22% | - |
| 29.12.2025 | 31,75 | 31,82 | 31,64 | 31,77 | 0,00% | - |
| 23.12.2025 | 31,97 | 31,97 | 31,60 | 31,77 | -1,34% | - |
| 22.12.2025 | 32,15 | 32,79 | 31,81 | 32,20 | -0,22% | - |
| 19.12.2025 | 32,45 | 32,45 | 31,82 | 32,27 | -1,04% | - |
| 18.12.2025 | 31,91 | 32,62 | 31,91 | 32,61 | 1,91% | - |
| 17.12.2025 | 30,81 | 32,00 | 30,64 | 32,00 | 3,19% | - |
| 16.12.2025 | 30,88 | 31,12 | 30,51 | 31,01 | 0,13% | - |
| 15.12.2025 | 30,77 | 30,97 | 30,70 | 30,97 | 1,01% | - |
| 12.12.2025 | 30,86 | 31,05 | 30,56 | 30,66 | -0,84% | - |
| 11.12.2025 | 31,20 | 31,20 | 30,90 | 30,92 | -1,72% | - |
| 10.12.2025 | 32,70 | 32,70 | 31,46 | 31,46 | -3,97% | - |
| 09.12.2025 | 31,71 | 32,76 | 31,64 | 32,76 | 2,79% | - |
| 08.12.2025 | 31,38 | 31,87 | 31,38 | 31,87 | 1,14% | - |
| 05.12.2025 | 31,46 | 31,75 | 31,02 | 31,51 | 0,00% | - |
| 04.12.2025 | 30,83 | 32,22 | 30,73 | 31,51 | 2,24% | - |
| 03.12.2025 | 29,69 | 31,21 | 29,69 | 30,82 | 3,53% | - |
| 02.12.2025 | 29,00 | 29,77 | 28,72 | 29,77 | 2,41% | - |
| 01.12.2025 | 29,96 | 29,96 | 29,07 | 29,07 | -3,42% | 46,00 |
| 28.11.2025 | 30,02 | 30,10 | 29,69 | 30,10 | 0,50% | - |
| 27.11.2025 | 29,96 | 29,97 | 29,95 | 29,95 | -0,66% | - |
| 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% | - |