23,590€
1,35%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,56 | 23,69 | 23,56 | 23,61 | 1,42% | - |
| 13.02.2026 | 27,13 | 27,13 | 23,03 | 23,28 | -13,28% | - |
| 12.02.2026 | 27,17 | 27,95 | 26,25 | 26,84 | -2,03% | - |
| 11.02.2026 | 27,93 | 28,61 | 27,29 | 27,40 | -3,84% | - |
| 10.02.2026 | 27,49 | 28,91 | 27,48 | 28,49 | 1,51% | - |
| 09.02.2026 | 27,99 | 28,38 | 27,71 | 28,07 | 0,41% | - |
| 06.02.2026 | 28,44 | 28,72 | 27,73 | 27,95 | -1,58% | - |
| 05.02.2026 | 27,42 | 28,44 | 26,97 | 28,40 | 5,03% | - |
| 04.02.2026 | 26,69 | 27,51 | 26,44 | 27,04 | 2,79% | - |
| 03.02.2026 | 27,10 | 27,16 | 26,05 | 26,31 | -2,68% | - |
| 02.02.2026 | 26,99 | 27,45 | 26,72 | 27,03 | -0,30% | - |
| 30.01.2026 | 26,89 | 27,33 | 26,66 | 27,11 | 0,52% | - |
| 29.01.2026 | 26,24 | 27,13 | 26,12 | 26,97 | 1,58% | - |
| 28.01.2026 | 26,48 | 27,08 | 26,29 | 26,55 | 0,78% | - |
| 27.01.2026 | 27,28 | 27,65 | 26,18 | 26,35 | -3,67% | 20,00 |
| 26.01.2026 | 27,75 | 28,12 | 27,20 | 27,35 | -0,91% | - |
| 23.01.2026 | 27,59 | 28,03 | 27,49 | 27,60 | -1,04% | - |
| 22.01.2026 | 26,87 | 28,54 | 26,87 | 27,89 | 1,83% | - |
| 21.01.2026 | 26,63 | 27,43 | 26,42 | 27,39 | 1,56% | - |
| 20.01.2026 | 27,64 | 27,82 | 26,85 | 26,97 | -2,42% | - |
| 19.01.2026 | 27,64 | 27,74 | 27,61 | 27,64 | -2,62% | - |
| 16.01.2026 | 29,21 | 29,26 | 28,28 | 28,39 | -2,77% | - |
| 15.01.2026 | 29,20 | 29,88 | 29,06 | 29,20 | 0,12% | - |
| 14.01.2026 | 30,39 | 30,51 | 28,11 | 29,16 | -3,44% | - |
| 13.01.2026 | 31,25 | 31,56 | 30,20 | 30,20 | -2,30% | - |
| 12.01.2026 | 30,91 | 31,19 | 30,43 | 30,91 | 0,47% | - |
| 09.01.2026 | 30,95 | 31,42 | 30,51 | 30,77 | -0,71% | - |
| 08.01.2026 | 30,53 | 31,34 | 30,50 | 30,99 | 1,41% | - |
| 07.01.2026 | 31,22 | 31,30 | 29,91 | 30,56 | -1,80% | - |
| 06.01.2026 | 30,90 | 31,23 | 29,48 | 31,12 | 0,48% | 20,00 |
| 05.01.2026 | 31,83 | 32,23 | 30,86 | 30,97 | -2,55% | - |
| 02.01.2026 | 31,83 | 32,17 | 31,33 | 31,78 | -0,77% | - |
| 30.12.2025 | 32,05 | 32,05 | 32,02 | 32,02 | -0,56% | - |
| 29.12.2025 | 32,10 | 32,23 | 31,55 | 32,20 | 0,63% | - |
| 23.12.2025 | 32,29 | 32,33 | 31,70 | 32,00 | -1,78% | - |
| 22.12.2025 | 32,45 | 33,07 | 32,16 | 32,58 | 1,42% | - |
| 19.12.2025 | 32,90 | 32,90 | 32,04 | 32,13 | -2,06% | - |
| 18.12.2025 | 32,26 | 32,89 | 32,23 | 32,80 | 2,10% | - |
| 17.12.2025 | 31,28 | 32,28 | 30,98 | 32,13 | 3,11% | - |
| 16.12.2025 | 31,27 | 31,52 | 30,96 | 31,16 | 0,71% | - |
| 15.12.2025 | 30,95 | 31,63 | 30,81 | 30,94 | -0,24% | - |
| 12.12.2025 | 31,10 | 31,60 | 30,87 | 31,01 | -0,08% | - |
| 11.12.2025 | 31,61 | 32,14 | 30,80 | 31,04 | -3,03% | - |
| 10.12.2025 | 33,04 | 33,06 | 31,69 | 32,01 | -3,40% | - |
| 09.12.2025 | 32,06 | 33,23 | 31,81 | 33,13 | 3,14% | - |
| 08.12.2025 | 31,72 | 32,27 | 31,43 | 32,12 | 1,34% | - |
| 05.12.2025 | 31,81 | 32,15 | 31,20 | 31,70 | -0,61% | - |
| 04.12.2025 | 31,06 | 32,43 | 30,80 | 31,89 | 2,42% | - |
| 03.12.2025 | 29,98 | 31,62 | 29,81 | 31,14 | 4,39% | - |
| 02.12.2025 | 29,27 | 29,94 | 28,99 | 29,83 | 1,38% | - |
| 01.12.2025 | 30,43 | 30,60 | 29,42 | 29,42 | -3,03% | - |
| 28.11.2025 | 30,31 | 30,55 | 29,92 | 30,34 | 0,28% | - |
| 27.11.2025 | 30,45 | 30,45 | 30,20 | 30,26 | -0,49% | - |
| 26.11.2025 | 30,57 | 30,88 | 30,40 | 30,41 | -0,83% | - |
| 25.11.2025 | 30,70 | 31,03 | 30,34 | 30,66 | -0,44% | - |
| 24.11.2025 | 31,17 | 31,60 | 30,69 | 30,80 | -1,36% | - |
| 21.11.2025 | 30,51 | 31,42 | 30,06 | 31,22 | 2,14% | - |
| 20.11.2025 | 31,31 | 32,09 | 30,57 | 30,57 | -2,98% | - |
| 19.11.2025 | 31,75 | 32,05 | 31,16 | 31,51 | -0,55% | - |
| 18.11.2025 | 31,23 | 31,88 | 30,47 | 31,68 | 1,17% | - |
| 17.11.2025 | 32,47 | 32,61 | 30,75 | 31,32 | -2,49% | - |
| 14.11.2025 | 33,83 | 33,87 | 32,11 | 32,12 | -4,75% | - |
| 13.11.2025 | 33,90 | 33,97 | 32,72 | 33,72 | -0,15% | - |
| 12.11.2025 | 33,68 | 34,30 | 33,36 | 33,77 | 0,03% | - |
| 11.11.2025 | 34,04 | 34,63 | 33,48 | 33,76 | -1,19% | - |
| 10.11.2025 | 33,35 | 35,24 | 32,82 | 34,16 | 1,41% | - |
| 07.11.2025 | 36,49 | 40,15 | 33,05 | 33,69 | -7,43% | 20,00 |
| 06.11.2025 | 37,00 | 37,25 | 35,80 | 36,39 | -1,32% | - |
| 05.11.2025 | 34,31 | 36,93 | 34,27 | 36,88 | 6,90% | - |
| 04.11.2025 | 34,46 | 34,90 | 34,09 | 34,50 | 0,32% | - |
| 03.11.2025 | 34,71 | 35,29 | 34,06 | 34,39 | -0,81% | - |
| 31.10.2025 | 34,99 | 35,61 | 34,34 | 34,67 | -1,01% | - |
| 30.10.2025 | 35,88 | 36,20 | 34,95 | 35,02 | -2,74% | - |
| 29.10.2025 | 36,75 | 37,28 | 35,64 | 36,01 | -1,87% | - |
| 28.10.2025 | 37,37 | 37,64 | 36,55 | 36,69 | -2,26% | - |
| 27.10.2025 | 37,68 | 38,68 | 37,33 | 37,54 | -0,41% | - |
| 24.10.2025 | 37,73 | 38,52 | 37,07 | 37,70 | -0,28% | - |
| 23.10.2025 | 37,58 | 38,03 | 36,89 | 37,80 | -0,18% | 1,00 |
| 22.10.2025 | 37,95 | 38,03 | 37,39 | 37,87 | 0,17% | - |
| 21.10.2025 | 37,81 | 38,46 | 37,42 | 37,81 | 0,01% | - |
| 20.10.2025 | 36,86 | 37,85 | 36,84 | 37,80 | 3,14% | - |
| 17.10.2025 | 36,25 | 37,17 | 35,51 | 36,65 | 1,40% | - |
| 16.10.2025 | 36,60 | 36,73 | 35,92 | 36,15 | -1,15% | - |
| 15.10.2025 | 36,07 | 36,92 | 35,99 | 36,57 | 1,46% | - |
| 14.10.2025 | 35,66 | 36,50 | 35,23 | 36,04 | 1,01% | - |
| 13.10.2025 | 35,56 | 36,12 | 34,88 | 35,68 | 0,27% | - |
| 10.10.2025 | 36,55 | 37,01 | 35,50 | 35,59 | -2,83% | - |
| 09.10.2025 | 36,33 | 36,88 | 36,09 | 36,62 | 1,26% | - |
| 08.10.2025 | 36,27 | 36,83 | 35,95 | 36,17 | -0,67% | - |
| 07.10.2025 | 35,91 | 36,81 | 35,85 | 36,41 | 1,32% | - |
| 06.10.2025 | 37,03 | 37,69 | 35,49 | 35,94 | -2,34% | - |
| 03.10.2025 | 36,93 | 37,44 | 36,68 | 36,80 | -0,72% | - |
| 02.10.2025 | 37,04 | 37,16 | 36,35 | 37,06 | 0,50% | - |
| 01.10.2025 | 36,88 | 37,33 | 36,49 | 36,88 | 0,08% | - |
| 30.09.2025 | 37,37 | 37,50 | 35,95 | 36,85 | -1,65% | - |
| 29.09.2025 | 37,34 | 37,68 | 36,76 | 37,47 | 0,29% | - |
| 26.09.2025 | 36,82 | 37,76 | 36,33 | 37,36 | 1,85% | - |
| 25.09.2025 | 36,13 | 36,68 | 35,40 | 36,68 | 1,30% | - |
| 24.09.2025 | 37,39 | 38,00 | 36,17 | 36,21 | -3,08% | - |
| 23.09.2025 | 38,29 | 38,59 | 37,26 | 37,36 | -1,28% | - |