36,100$
0,89%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 35,61 | 36,51 | 35,61 | 36,08 | 0,84% | 359.604,00 |
| 07.01.2026 | 36,53 | 36,60 | 34,97 | 35,78 | -1,99% | 294.231,00 |
| 06.01.2026 | 36,06 | 36,57 | 34,46 | 36,51 | 0,70% | 738.712,00 |
| 05.01.2026 | 37,03 | 37,70 | 36,08 | 36,25 | -2,55% | 470.926,00 |
| 02.01.2026 | 37,37 | 37,45 | 36,73 | 37,20 | -0,45% | 349.071,00 |
| 31.12.2025 | 37,99 | 38,47 | 36,98 | 37,37 | -2,10% | 517.160,00 |
| 30.12.2025 | 37,73 | 38,47 | 37,51 | 38,17 | 1,14% | 364.512,00 |
| 29.12.2025 | 37,55 | 37,93 | 37,30 | 37,74 | -0,03% | 215.096,00 |
| 26.12.2025 | 37,43 | 37,97 | 36,80 | 37,75 | 0,85% | 233.725,00 |
| 24.12.2025 | 37,71 | 37,79 | 37,35 | 37,43 | -0,95% | 93.862,00 |
| 23.12.2025 | 38,11 | 38,11 | 37,34 | 37,79 | -0,68% | 169.468,00 |
| 22.12.2025 | 37,98 | 38,86 | 37,98 | 38,05 | 0,13% | 212.677,00 |
| 19.12.2025 | 38,47 | 38,61 | 37,46 | 38,00 | -1,43% | 827.189,00 |
| 18.12.2025 | 38,26 | 38,57 | 38,04 | 38,55 | 1,74% | 302.061,00 |
| 17.12.2025 | 36,35 | 37,98 | 36,25 | 37,89 | 4,04% | 332.985,00 |
| 16.12.2025 | 36,72 | 37,04 | 36,38 | 36,42 | -0,87% | 305.226,00 |
| 15.12.2025 | 36,69 | 36,74 | 36,23 | 36,74 | 1,07% | 280.020,00 |
| 12.12.2025 | 36,54 | 36,86 | 36,19 | 36,35 | -0,41% | 297.840,00 |
| 11.12.2025 | 37,04 | 37,95 | 36,25 | 36,50 | -1,27% | 342.514,00 |
| 10.12.2025 | 38,40 | 38,69 | 36,78 | 36,97 | -3,75% | 518.801,00 |
| 09.12.2025 | 37,13 | 38,70 | 37,13 | 38,41 | 3,17% | 442.436,00 |
| 08.12.2025 | 37,11 | 37,58 | 36,63 | 37,23 | 0,81% | 566.701,00 |
| 05.12.2025 | 36,73 | 37,53 | 36,29 | 36,93 | -0,27% | 529.965,00 |
| 04.12.2025 | 36,35 | 37,82 | 35,99 | 37,03 | 2,18% | 466.882,00 |
| 03.12.2025 | 35,17 | 36,95 | 35,10 | 36,24 | 4,02% | 507.612,00 |
| 02.12.2025 | 34,25 | 35,04 | 33,68 | 34,84 | 2,44% | 438.072,00 |
| 01.12.2025 | 34,86 | 35,06 | 33,86 | 34,01 | -3,63% | 422.470,00 |
| 28.11.2025 | 35,18 | 35,37 | 34,63 | 35,29 | 0,60% | 231.384,00 |
| 26.11.2025 | 35,42 | 35,79 | 35,03 | 35,08 | -0,79% | 510.127,00 |
| 25.11.2025 | 35,31 | 35,90 | 34,74 | 35,36 | 0,00% | 459.402,00 |
| 24.11.2025 | 35,86 | 36,62 | 34,95 | 35,36 | -1,50% | 427.899,00 |
| 21.11.2025 | 35,12 | 36,33 | 34,61 | 35,90 | 2,37% | 742.810,00 |
| 20.11.2025 | 36,62 | 37,14 | 35,01 | 35,07 | -2,77% | 437.759,00 |
| 19.11.2025 | 36,97 | 37,04 | 35,90 | 36,07 | -2,01% | 258.757,00 |
| 18.11.2025 | 35,88 | 36,92 | 35,34 | 36,81 | 1,40% | 348.309,00 |
| 17.11.2025 | 37,73 | 37,90 | 35,69 | 36,30 | -3,82% | 433.746,00 |
| 14.11.2025 | 38,91 | 38,98 | 37,27 | 37,74 | -4,04% | 424.190,00 |
| 13.11.2025 | 38,91 | 39,61 | 38,01 | 39,33 | 0,98% | 511.900,00 |
| 12.11.2025 | 39,35 | 39,59 | 38,56 | 38,95 | -0,15% | 395.141,00 |
| 11.11.2025 | 39,35 | 39,97 | 38,64 | 39,01 | -0,84% | 346.527,00 |
| 10.11.2025 | 38,31 | 40,69 | 36,74 | 39,34 | 1,97% | 632.394,00 |
| 07.11.2025 | 44,89 | 46,98 | 38,13 | 38,58 | -8,34% | 1.261.839,00 |
| 06.11.2025 | 42,44 | 42,78 | 41,39 | 42,09 | -1,01% | 673.985,00 |
| 05.11.2025 | 39,88 | 42,53 | 39,75 | 42,52 | 7,95% | 549.445,00 |
| 04.11.2025 | 39,47 | 40,11 | 39,19 | 39,39 | -0,71% | 317.822,00 |
| 03.11.2025 | 39,92 | 40,70 | 39,01 | 39,67 | -0,80% | 702.943,00 |
| 31.10.2025 | 40,42 | 40,42 | 39,33 | 39,99 | -1,21% | 454.982,00 |
| 30.10.2025 | 41,49 | 41,79 | 40,12 | 40,48 | -3,07% | 389.230,00 |
| 29.10.2025 | 42,39 | 43,39 | 41,44 | 41,76 | -2,48% | 688.416,00 |
| 28.10.2025 | 43,50 | 43,62 | 42,53 | 42,82 | -1,59% | 313.378,00 |
| 27.10.2025 | 43,80 | 44,12 | 43,42 | 43,51 | -0,66% | 195.447,00 |
| 24.10.2025 | 44,34 | 44,78 | 43,10 | 43,80 | -0,09% | 328.362,00 |
| 23.10.2025 | 43,55 | 44,12 | 43,01 | 43,84 | 0,48% | 238.807,00 |
| 22.10.2025 | 43,65 | 44,30 | 43,40 | 43,63 | -0,89% | 283.409,00 |
| 21.10.2025 | 43,88 | 44,75 | 43,84 | 44,02 | 0,02% | 252.085,00 |
| 20.10.2025 | 43,24 | 44,07 | 42,93 | 44,01 | 2,59% | 410.408,00 |
| 17.10.2025 | 42,56 | 43,36 | 41,96 | 42,90 | 1,06% | 566.357,00 |
| 16.10.2025 | 42,47 | 42,69 | 42,00 | 42,45 | -0,40% | 450.337,00 |
| 15.10.2025 | 41,81 | 43,01 | 41,81 | 42,62 | 1,91% | 366.552,00 |
| 14.10.2025 | 41,04 | 42,39 | 40,66 | 41,82 | 1,36% | 301.805,00 |
| 13.10.2025 | 41,59 | 41,70 | 40,18 | 41,26 | -0,13% | 327.065,00 |
| 10.10.2025 | 42,59 | 42,77 | 41,25 | 41,32 | -2,28% | 548.232,00 |
| 09.10.2025 | 42,29 | 42,66 | 41,86 | 42,28 | -0,09% | 200.370,00 |
| 08.10.2025 | 42,30 | 42,75 | 41,83 | 42,32 | 0,05% | 283.751,00 |
| 07.10.2025 | 42,01 | 43,03 | 41,95 | 42,30 | 0,57% | 552.790,00 |
| 06.10.2025 | 43,48 | 43,50 | 41,52 | 42,06 | -3,24% | 353.559,00 |
| 03.10.2025 | 43,44 | 43,84 | 43,08 | 43,47 | 0,49% | 76.543,00 |
| 02.10.2025 | 43,44 | 43,61 | 42,61 | 43,26 | -0,41% | 249.541,00 |
| 01.10.2025 | 43,09 | 43,89 | 43,00 | 43,44 | 0,39% | 295.917,00 |
| 30.09.2025 | 43,50 | 44,05 | 42,49 | 43,27 | -1,26% | 335.446,00 |
| 29.09.2025 | 43,74 | 44,32 | 43,28 | 43,82 | 0,34% | 293.465,00 |
| 26.09.2025 | 42,86 | 44,15 | 42,68 | 43,67 | 1,70% | 322.258,00 |
| 25.09.2025 | 42,06 | 42,95 | 41,21 | 42,94 | 1,25% | 425.219,00 |
| 24.09.2025 | 43,99 | 44,81 | 42,36 | 42,41 | -4,01% | 278.739,00 |
| 23.09.2025 | 44,58 | 45,69 | 44,04 | 44,18 | -1,01% | 508.618,00 |
| 22.09.2025 | 45,03 | 45,15 | 44,27 | 44,63 | -1,24% | 322.891,00 |
| 19.09.2025 | 44,85 | 45,35 | 43,95 | 45,19 | 0,85% | 675.680,00 |
| 18.09.2025 | 45,22 | 46,43 | 44,78 | 44,81 | -0,64% | 820.225,00 |
| 17.09.2025 | 44,54 | 45,68 | 44,46 | 45,10 | 1,42% | 440.621,00 |
| 16.09.2025 | 44,79 | 45,18 | 43,83 | 44,47 | -0,58% | 456.134,00 |
| 15.09.2025 | 43,82 | 45,11 | 43,68 | 44,73 | 2,83% | 470.113,00 |
| 12.09.2025 | 43,44 | 43,84 | 42,96 | 43,50 | 0,09% | 388.505,00 |
| 11.09.2025 | 43,01 | 43,84 | 43,01 | 43,46 | 0,70% | 338.028,00 |
| 10.09.2025 | 42,63 | 43,20 | 42,15 | 43,16 | 0,98% | 410.471,00 |
| 09.09.2025 | 43,50 | 43,70 | 42,58 | 42,74 | -1,48% | 298.857,00 |
| 08.09.2025 | 44,03 | 44,03 | 42,55 | 43,38 | -1,61% | 400.163,00 |
| 05.09.2025 | 44,67 | 45,29 | 43,53 | 44,09 | -1,25% | 355.285,00 |
| 04.09.2025 | 44,25 | 44,96 | 43,96 | 44,65 | 1,06% | 452.291,00 |
| 03.09.2025 | 45,06 | 45,50 | 44,10 | 44,18 | -2,26% | 396.322,00 |
| 02.09.2025 | 45,67 | 45,90 | 43,86 | 45,20 | -2,50% | 469.175,00 |
| 29.08.2025 | 46,37 | 46,86 | 46,00 | 46,36 | 0,30% | 536.451,00 |
| 28.08.2025 | 46,44 | 46,89 | 46,05 | 46,22 | -0,28% | 627.609,00 |
| 27.08.2025 | 46,34 | 46,87 | 46,13 | 46,35 | -0,24% | 314.566,00 |
| 26.08.2025 | 45,76 | 46,87 | 45,16 | 46,46 | 1,37% | 444.116,00 |
| 25.08.2025 | 46,87 | 47,03 | 45,78 | 45,83 | -1,72% | 591.172,00 |
| 22.08.2025 | 47,73 | 48,48 | 46,49 | 46,63 | -2,30% | 483.502,00 |
| 21.08.2025 | 47,50 | 48,25 | 47,25 | 47,73 | -0,04% | 379.562,00 |
| 20.08.2025 | 47,98 | 47,98 | 47,19 | 47,75 | -0,48% | 428.571,00 |
| 19.08.2025 | 48,48 | 48,78 | 47,27 | 47,98 | -1,26% | 484.787,00 |
| 18.08.2025 | 48,40 | 49,26 | 48,36 | 48,59 | -0,04% | 513.255,00 |