36,695€
1,73%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,04 | 36,43 | 36,00 | 36,16 | 0,25% | - |
| 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 |
| 15.08.2025 | 42,99 | 42,99 | 41,39 | 41,39 | -2,73% | 6,00 |
| 14.08.2025 | 42,83 | 42,83 | 42,55 | 42,55 | -1,21% | 164,00 |
| 13.08.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 1,32% | 254,00 |
| 12.08.2025 | 42,68 | 43,15 | 42,32 | 42,51 | -0,75% | - |
| 11.08.2025 | 41,95 | 43,54 | 41,63 | 42,83 | -0,37% | - |
| 08.08.2025 | 49,67 | 49,67 | 42,97 | 42,99 | 2,80% | 227,00 |
| 07.08.2025 | 41,67 | 42,63 | 41,60 | 41,82 | 0,89% | - |
| 06.08.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 0,45% | 11,00 |
| 05.08.2025 | 41,04 | 42,03 | 40,92 | 41,27 | 1,84% | - |
| 04.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 1,68% | 100,00 |
| 01.08.2025 | 41,48 | 41,48 | 39,85 | 39,85 | -4,79% | 53,00 |
| 31.07.2025 | 41,66 | 42,35 | 41,31 | 41,86 | 0,64% | - |
| 30.07.2025 | 41,60 | 41,60 | 41,59 | 41,59 | -2,67% | 78,00 |
| 29.07.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -0,02% | 10,00 |
| 28.07.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 2,96% | 132,00 |
| 25.07.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -2,44% | - |
| 24.07.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -0,02% | - |
| 23.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 1,09% | - |
| 22.07.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -3,73% | - |
| 21.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -0,01% | - |
| 18.07.2025 | 43,78 | 44,05 | 43,52 | 43,74 | -0,38% | - |
| 17.07.2025 | 43,36 | 44,42 | 43,17 | 43,90 | 3,04% | - |
| 16.07.2025 | 42,73 | 43,69 | 42,46 | 42,61 | -2,29% | - |
| 15.07.2025 | 43,58 | 43,70 | 43,31 | 43,61 | -0,26% | - |
| 14.07.2025 | 42,44 | 43,88 | 42,37 | 43,72 | 2,21% | - |
| 11.07.2025 | 43,22 | 43,77 | 42,70 | 42,78 | -2,34% | - |
| 10.07.2025 | 45,15 | 45,37 | 43,80 | 43,80 | -1,88% | - |
| 09.07.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -0,15% | 203,00 |
| 08.07.2025 | 44,17 | 44,77 | 43,66 | 44,71 | -0,66% | - |
| 07.07.2025 | 44,80 | 45,26 | 44,80 | 45,00 | 0,40% | 634,00 |
| 04.07.2025 | 44,72 | 44,87 | 44,59 | 44,82 | -0,77% | - |
| 03.07.2025 | 44,09 | 45,38 | 44,02 | 45,17 | -1,95% | - |
| 02.07.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -2,56% | 25,00 |
| 01.07.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -2,23% | 1,00 |
| 30.06.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -1,25% | 4,00 |
| 27.06.2025 | 48,17 | 49,21 | 48,02 | 48,97 | 2,96% | - |
| 26.06.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -1,39% | 641,00 |
| 25.06.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -1,49% | 124,00 |
| 24.06.2025 | 49,32 | 49,32 | 48,96 | 48,96 | -0,22% | 130,00 |
| 23.06.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 4,43% | 1,00 |
| 20.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -0,62% | 1,00 |
| 19.06.2025 | 47,60 | 47,61 | 47,20 | 47,29 | -0,17% | - |
| 18.06.2025 | 46,13 | 47,37 | 45,93 | 47,37 | 1,49% | - |
| 17.06.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 4,13% | 110,00 |
| 16.06.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 3,94% | 100,00 |
| 13.06.2025 | 41,85 | 43,12 | 41,85 | 43,12 | -1,03% | 429,00 |
| 12.06.2025 | 43,57 | 43,57 | 43,57 | 43,57 | -3,82% | 11,00 |
| 11.06.2025 | 45,57 | 45,88 | 45,12 | 45,30 | 0,66% | - |
| 10.06.2025 | 44,63 | 45,08 | 44,45 | 45,01 | 3,16% | - |
| 09.06.2025 | 43,30 | 44,01 | 43,04 | 43,63 | 2,84% | - |
| 06.06.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,24% | 40,00 |
| 05.06.2025 | 42,18 | 42,61 | 41,44 | 42,52 | -2,45% | - |
| 04.06.2025 | 43,59 | 43,59 | 43,59 | 43,59 | 2,37% | 8,00 |
| 03.06.2025 | 42,60 | 42,60 | 42,15 | 42,58 | 2,78% | 198,00 |
| 02.06.2025 | 41,03 | 41,43 | 41,03 | 41,43 | -2,03% | 18,00 |
| 30.05.2025 | 42,49 | 42,64 | 41,55 | 42,29 | -0,67% | - |
| 29.05.2025 | 43,07 | 43,09 | 42,04 | 42,58 | 0,98% | - |