31,005€
0,55%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,98 | 31,19 | 30,75 | 30,76 | -0,26% | - |
| 08.01.2026 | 30,55 | 30,98 | 30,50 | 30,84 | -0,44% | - |
| 07.01.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 1,28% | 20,00 |
| 06.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -2,11% | 100,00 |
| 05.01.2026 | 31,53 | 31,53 | 31,24 | 31,24 | -3,49% | 9,00 |
| 02.01.2026 | 32,15 | 32,37 | 31,60 | 32,37 | 0,94% | 42,00 |
| 30.12.2025 | 32,03 | 32,10 | 32,02 | 32,07 | -0,71% | - |
| 29.12.2025 | 32,19 | 32,30 | 31,69 | 32,30 | -0,98% | 242,00 |
| 23.12.2025 | 32,63 | 32,63 | 32,62 | 32,62 | 0,22% | 11,00 |
| 22.12.2025 | 32,77 | 32,90 | 32,46 | 32,55 | -0,91% | 52,00 |
| 19.12.2025 | 32,83 | 32,90 | 32,82 | 32,85 | 0,49% | - |
| 18.12.2025 | 32,26 | 32,71 | 31,95 | 32,69 | 3,07% | - |
| 17.12.2025 | 31,09 | 31,77 | 31,01 | 31,72 | 2,87% | - |
| 16.12.2025 | 31,50 | 31,50 | 30,83 | 30,83 | -0,03% | 89,00 |
| 15.12.2025 | 31,36 | 31,36 | 30,84 | 30,84 | -0,82% | 255,00 |
| 12.12.2025 | 31,15 | 31,40 | 30,99 | 31,10 | -1,94% | - |
| 11.12.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -2,94% | 364,00 |
| 10.12.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 1,11% | 25,00 |
| 09.12.2025 | 32,05 | 32,47 | 31,98 | 32,31 | 0,62% | - |
| 08.12.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,99% | 1,00 |
| 05.12.2025 | 31,76 | 31,84 | 31,75 | 31,80 | -1,38% | - |
| 04.12.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 1,96% | 1,00 |
| 03.12.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 6,50% | 1,00 |
| 02.12.2025 | 28,99 | 29,69 | 28,99 | 29,69 | 0,20% | 47,00 |
| 01.12.2025 | 30,52 | 30,52 | 29,63 | 29,63 | -2,69% | 23,00 |
| 28.11.2025 | 30,34 | 30,45 | 30,33 | 30,45 | 0,64% | - |
| 27.11.2025 | 30,28 | 30,31 | 30,24 | 30,26 | -0,97% | - |
| 26.11.2025 | 30,62 | 30,88 | 30,39 | 30,55 | 0,63% | - |
| 25.11.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,91% | 120,00 |
| 24.11.2025 | 31,53 | 31,73 | 30,64 | 30,64 | -2,36% | 7,00 |
| 21.11.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,76% | 8,00 |
| 20.11.2025 | 31,50 | 32,09 | 31,42 | 31,62 | 0,73% | - |
| 19.11.2025 | 31,79 | 32,05 | 31,16 | 31,39 | 2,08% | - |
| 18.11.2025 | 30,88 | 30,88 | 30,75 | 30,75 | -6,48% | 332,00 |
| 17.11.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,43% | 2,00 |
| 14.11.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -2,33% | 150,00 |
| 13.11.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,03% | 20,00 |
| 12.11.2025 | 33,72 | 34,05 | 33,36 | 33,51 | -1,73% | - |
| 11.11.2025 | 34,37 | 34,66 | 34,10 | 34,10 | -0,99% | 643,00 |
| 10.11.2025 | 33,75 | 34,44 | 33,13 | 34,44 | -3,53% | 94,00 |
| 07.11.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,03% | 97,00 |
| 06.11.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,39% | 50,00 |
| 05.11.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 5,25% | 24,00 |
| 04.11.2025 | 34,15 | 34,94 | 34,10 | 34,76 | 1,89% | - |
| 03.11.2025 | 35,01 | 35,01 | 34,10 | 34,11 | -1,17% | 221,00 |
| 31.10.2025 | 35,02 | 35,13 | 34,31 | 34,52 | -3,35% | - |
| 30.10.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -1,63% | 1,00 |
| 29.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,63% | 81,00 |
| 28.10.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,93% | 4,00 |
| 27.10.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 0,53% | 5,00 |
| 24.10.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -1,34% | 1,00 |
| 23.10.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,52% | 1,00 |
| 22.10.2025 | 37,97 | 38,03 | 37,45 | 37,75 | -0,49% | - |
| 21.10.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 0,00% | 5,00 |
| 20.10.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 5,10% | 4,00 |
| 17.10.2025 | 36,42 | 36,42 | 35,57 | 36,09 | -0,89% | 116,00 |
| 16.10.2025 | 36,63 | 36,73 | 36,08 | 36,42 | 0,84% | - |
| 15.10.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 0,11% | 1.500,00 |
| 14.10.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 1,12% | 27,00 |
| 13.10.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -1,08% | 25,00 |
| 10.10.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -1,10% | 17,00 |
| 09.10.2025 | 36,44 | 36,57 | 36,10 | 36,46 | -0,11% | - |
| 08.10.2025 | 36,44 | 36,83 | 35,95 | 36,50 | 0,25% | - |
| 07.10.2025 | 36,47 | 36,47 | 36,41 | 36,41 | 0,77% | 59,00 |
| 06.10.2025 | 36,00 | 36,13 | 36,00 | 36,13 | -2,18% | 4,00 |
| 03.10.2025 | 36,98 | 36,99 | 36,90 | 36,94 | 0,44% | - |
| 02.10.2025 | 36,99 | 37,03 | 36,35 | 36,78 | 0,37% | - |
| 01.10.2025 | 36,97 | 36,97 | 36,47 | 36,64 | -1,51% | 33,00 |
| 30.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 32,00 |
| 29.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,40% | 35,00 |
| 26.09.2025 | 36,49 | 36,49 | 36,49 | 36,49 | 2,27% | 30,00 |
| 25.09.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -3,31% | 20,00 |
| 24.09.2025 | 37,52 | 38,00 | 36,63 | 36,90 | -3,48% | - |
| 23.09.2025 | 38,23 | 38,23 | 38,23 | 38,23 | -1,62% | 1,00 |
| 22.09.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 2,44% | 26,00 |
| 19.09.2025 | 38,04 | 38,41 | 37,82 | 37,94 | -0,07% | - |
| 18.09.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 0,11% | 20,00 |
| 17.09.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,01% | 11,00 |
| 16.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,35% | 1,00 |
| 15.09.2025 | 37,49 | 37,49 | 37,41 | 37,41 | 0,00% | 10,00 |
| 12.09.2025 | 37,41 | 37,41 | 37,41 | 37,41 | 0,77% | 145,00 |
| 11.09.2025 | 36,96 | 37,32 | 36,65 | 37,13 | 1,66% | - |
| 10.09.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -2,17% | 2,00 |
| 09.09.2025 | 37,33 | 37,33 | 37,33 | 37,33 | 1,22% | 30,00 |
| 08.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -1,89% | 25,00 |
| 05.09.2025 | 38,29 | 38,56 | 37,30 | 37,59 | -2,13% | - |
| 04.09.2025 | 37,85 | 38,45 | 37,65 | 38,41 | 1,00% | - |
| 03.09.2025 | 38,71 | 38,71 | 38,03 | 38,03 | 0,05% | 203,00 |
| 02.09.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -4,90% | 55,00 |
| 01.09.2025 | 39,97 | 39,97 | 39,97 | 39,97 | 0,91% | 1,00 |
| 29.08.2025 | 39,53 | 39,97 | 39,37 | 39,61 | -0,84% | - |
| 28.08.2025 | 39,93 | 40,31 | 39,70 | 39,95 | -0,71% | - |
| 27.08.2025 | 40,00 | 40,42 | 39,69 | 40,23 | 0,93% | - |
| 26.08.2025 | 38,83 | 39,86 | 38,83 | 39,86 | -0,65% | 131,00 |
| 25.08.2025 | 40,20 | 40,20 | 40,12 | 40,12 | -1,56% | 16,00 |
| 22.08.2025 | 41,19 | 41,62 | 40,73 | 40,76 | -1,21% | - |
| 21.08.2025 | 41,04 | 41,34 | 40,47 | 41,26 | 0,28% | - |
| 20.08.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -0,51% | 130,00 |
| 19.08.2025 | 41,59 | 41,80 | 41,13 | 41,35 | -1,66% | - |
| 18.08.2025 | 41,10 | 42,05 | 41,10 | 42,05 | 1,59% | 119,00 |