36,760€
2,00%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,07 | 36,70 | 35,99 | 36,56 | 1,43% | - |
| 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% | - |
| 22.09.2025 | 38,48 | 38,52 | 37,57 | 37,84 | -1,80% | - |
| 19.09.2025 | 38,09 | 38,54 | 37,54 | 38,54 | 0,68% | - |
| 18.09.2025 | 38,34 | 39,40 | 37,96 | 38,28 | 0,05% | - |
| 17.09.2025 | 37,48 | 38,41 | 37,48 | 38,26 | 2,00% | - |
| 16.09.2025 | 38,04 | 38,25 | 37,04 | 37,51 | -0,79% | - |
| 15.09.2025 | 37,07 | 38,36 | 37,04 | 37,81 | 1,60% | 160,00 |
| 12.09.2025 | 37,03 | 37,42 | 36,59 | 37,21 | 0,16% | - |
| 11.09.2025 | 36,94 | 37,32 | 36,63 | 37,15 | 2,38% | - |
| 10.09.2025 | 36,50 | 36,99 | 35,97 | 36,29 | -1,08% | - |
| 09.09.2025 | 36,86 | 37,10 | 36,30 | 36,68 | -0,42% | - |
| 08.09.2025 | 37,65 | 37,80 | 36,24 | 36,84 | -1,96% | - |
| 05.09.2025 | 38,29 | 38,55 | 37,18 | 37,57 | -1,96% | - |
| 04.09.2025 | 37,88 | 38,60 | 37,58 | 38,32 | 0,84% | - |
| 03.09.2025 | 38,83 | 38,97 | 38,00 | 38,00 | -2,05% | - |
| 02.09.2025 | 39,62 | 39,72 | 37,69 | 38,80 | -2,16% | - |
| 01.09.2025 | 39,66 | 39,66 | 39,49 | 39,65 | 0,09% | - |
| 29.08.2025 | 39,56 | 40,02 | 39,37 | 39,62 | 0,19% | 143,00 |
| 28.08.2025 | 39,87 | 40,54 | 39,40 | 39,54 | -0,64% | - |
| 27.08.2025 | 39,94 | 40,46 | 39,68 | 39,80 | -0,44% | - |
| 26.08.2025 | 39,45 | 40,27 | 38,89 | 39,97 | 1,22% | - |
| 25.08.2025 | 39,78 | 40,38 | 39,33 | 39,49 | -0,53% | 470,00 |
| 22.08.2025 | 41,13 | 41,63 | 39,70 | 39,70 | -3,41% | - |
| 21.08.2025 | 40,98 | 41,49 | 40,44 | 41,10 | 0,37% | - |
| 20.08.2025 | 41,20 | 41,78 | 40,49 | 40,95 | -0,61% | - |
| 19.08.2025 | 41,65 | 41,81 | 40,60 | 41,20 | -1,01% | - |
| 18.08.2025 | 41,54 | 42,17 | 41,10 | 41,62 | 0,28% | - |
| 15.08.2025 | 42,49 | 42,77 | 41,32 | 41,51 | -2,23% | - |
| 14.08.2025 | 43,10 | 43,23 | 42,08 | 42,45 | -1,61% | - |
| 13.08.2025 | 43,40 | 44,22 | 42,77 | 43,15 | -0,52% | - |
| 12.08.2025 | 42,60 | 43,99 | 42,18 | 43,37 | 1,28% | - |
| 11.08.2025 | 41,90 | 43,59 | 41,60 | 42,82 | 2,86% | - |
| 08.08.2025 | 47,54 | 50,47 | 41,49 | 41,63 | -0,51% | 340,00 |
| 07.08.2025 | 41,73 | 42,64 | 41,23 | 41,85 | 0,30% | - |
| 06.08.2025 | 41,39 | 42,97 | 40,39 | 41,72 | 0,71% | - |
| 05.08.2025 | 40,87 | 42,43 | 40,87 | 41,43 | 1,16% | - |
| 04.08.2025 | 39,87 | 41,28 | 39,67 | 40,95 | 2,45% | - |
| 01.08.2025 | 41,52 | 43,43 | 39,51 | 39,97 | -3,74% | - |
| 31.07.2025 | 41,73 | 42,60 | 41,11 | 41,53 | -0,29% | - |
| 30.07.2025 | 41,85 | 42,50 | 41,01 | 41,65 | -0,61% | - |
| 29.07.2025 | 42,81 | 43,61 | 41,88 | 41,90 | -2,00% | - |
| 28.07.2025 | 42,42 | 43,97 | 42,13 | 42,76 | 0,81% | - |
| 25.07.2025 | 41,73 | 42,50 | 41,53 | 42,41 | 1,56% | - |
| 24.07.2025 | 43,00 | 43,00 | 41,24 | 41,76 | -2,73% | - |
| 23.07.2025 | 42,74 | 44,12 | 42,74 | 42,93 | 0,66% | - |
| 22.07.2025 | 42,40 | 43,24 | 41,62 | 42,65 | 0,65% | - |
| 21.07.2025 | 43,98 | 44,35 | 42,26 | 42,38 | -3,67% | - |
| 18.07.2025 | 43,75 | 44,54 | 43,51 | 43,99 | 0,53% | - |
| 17.07.2025 | 43,18 | 44,46 | 43,12 | 43,76 | 1,33% | - |
| 16.07.2025 | 42,94 | 43,70 | 42,14 | 43,19 | 0,54% | - |
| 15.07.2025 | 43,59 | 43,74 | 42,91 | 42,96 | -1,40% | - |
| 14.07.2025 | 42,56 | 43,94 | 42,30 | 43,57 | 2,51% | - |
| 11.07.2025 | 43,42 | 43,83 | 41,76 | 42,50 | -1,88% | - |
| 10.07.2025 | 45,32 | 45,38 | 42,94 | 43,32 | -4,57% | - |
| 09.07.2025 | 44,74 | 45,73 | 43,71 | 45,39 | 1,48% | - |
| 08.07.2025 | 44,28 | 45,40 | 43,70 | 44,73 | 1,08% | - |
| 07.07.2025 | 44,77 | 45,32 | 44,05 | 44,25 | -1,15% | - |
| 04.07.2025 | 44,81 | 44,84 | 44,59 | 44,77 | -0,49% | - |
| 03.07.2025 | 44,01 | 45,66 | 44,01 | 44,99 | 2,17% | - |
| 02.07.2025 | 45,83 | 46,54 | 43,72 | 44,03 | -4,21% | - |
| 01.07.2025 | 46,95 | 47,14 | 45,83 | 45,97 | -2,14% | - |
| 30.06.2025 | 47,62 | 48,95 | 46,38 | 46,97 | -1,71% | - |
| 27.06.2025 | 48,07 | 49,33 | 47,28 | 47,79 | -0,64% | - |
| 26.06.2025 | 47,39 | 49,11 | 46,88 | 48,10 | 1,44% | - |
| 25.06.2025 | 48,62 | 49,07 | 47,34 | 47,41 | -2,38% | - |
| 24.06.2025 | 48,95 | 49,35 | 48,36 | 48,57 | 1,05% | - |
| 23.06.2025 | 48,86 | 49,07 | 48,05 | 48,06 | -1,26% | 320,00 |
| 20.06.2025 | 47,14 | 49,22 | 47,00 | 48,68 | 3,26% | - |
| 19.06.2025 | 47,66 | 47,72 | 47,14 | 47,14 | -1,14% | - |
| 18.06.2025 | 46,21 | 47,97 | 45,88 | 47,69 | 3,28% | - |
| 17.06.2025 | 45,75 | 47,07 | 45,28 | 46,17 | 1,06% | - |
| 16.06.2025 | 44,03 | 45,84 | 43,62 | 45,69 | 4,07% | - |
| 13.06.2025 | 43,69 | 44,46 | 42,35 | 43,90 | 0,52% | - |
| 12.06.2025 | 45,02 | 45,02 | 43,54 | 43,68 | -3,01% | - |
| 11.06.2025 | 45,67 | 45,88 | 44,72 | 45,03 | -1,09% | - |
| 10.06.2025 | 44,68 | 45,77 | 44,41 | 45,53 | 1,93% | - |
| 09.06.2025 | 43,42 | 44,76 | 42,91 | 44,67 | 2,88% | 150,00 |
| 06.06.2025 | 41,58 | 43,65 | 41,58 | 43,42 | 4,35% | - |
| 05.06.2025 | 42,18 | 42,82 | 41,39 | 41,61 | -1,43% | - |
| 04.06.2025 | 43,40 | 43,92 | 42,12 | 42,21 | -3,07% | - |
| 03.06.2025 | 40,85 | 43,65 | 40,64 | 43,55 | 6,71% | - |
| 02.06.2025 | 41,59 | 41,59 | 38,77 | 40,81 | -1,92% | 50,00 |
| 30.05.2025 | 42,36 | 42,64 | 41,34 | 41,61 | -1,46% | - |
| 29.05.2025 | 42,47 | 43,29 | 41,73 | 42,22 | -0,48% | - |