19,051€
0,53%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,50 | 22,70 | 21,85 | 22,10 | -1,76% | 320,00 |
| 04.05.2026 | 20,76 | 22,93 | 20,70 | 22,50 | 9,66% | - |
| 30.04.2026 | 21,42 | 21,56 | 20,39 | 20,52 | -4,58% | - |
| 29.04.2026 | 21,37 | 21,57 | 20,46 | 21,50 | 0,94% | - |
| 28.04.2026 | 23,24 | 23,51 | 21,21 | 21,30 | -8,58% | - |
| 27.04.2026 | 23,34 | 23,76 | 22,79 | 23,30 | -0,51% | - |
| 24.04.2026 | 22,81 | 23,53 | 22,71 | 23,42 | 1,98% | - |
| 23.04.2026 | 23,30 | 23,43 | 22,65 | 22,97 | -1,44% | - |
| 22.04.2026 | 23,81 | 24,00 | 22,83 | 23,30 | -2,50% | - |
| 21.04.2026 | 24,50 | 24,93 | 23,56 | 23,90 | -2,46% | - |
| 20.04.2026 | 23,90 | 24,70 | 23,64 | 24,50 | 2,51% | 42,00 |
| 17.04.2026 | 23,70 | 24,17 | 23,56 | 23,90 | 1,70% | 132,00 |
| 16.04.2026 | 23,13 | 23,68 | 22,89 | 23,50 | 1,73% | - |
| 15.04.2026 | 22,21 | 23,20 | 22,21 | 23,10 | 3,59% | - |
| 14.04.2026 | 21,40 | 22,41 | 21,40 | 22,30 | 3,84% | - |
| 13.04.2026 | 20,87 | 21,58 | 20,68 | 21,48 | 2,87% | - |
| 10.04.2026 | 22,07 | 22,16 | 20,71 | 20,88 | -5,54% | - |
| 09.04.2026 | 21,90 | 22,26 | 21,40 | 22,10 | 0,47% | - |
| 08.04.2026 | 22,30 | 22,63 | 21,91 | 22,00 | 0,00% | - |
| 07.04.2026 | 22,30 | 22,60 | 21,80 | 22,00 | -1,13% | - |
| 02.04.2026 | 21,80 | 22,28 | 21,56 | 22,25 | 1,31% | - |
| 01.04.2026 | 22,25 | 22,60 | 21,65 | 21,97 | -0,89% | - |
| 31.03.2026 | 22,68 | 22,74 | 21,56 | 22,16 | -1,56% | - |
| 30.03.2026 | 22,24 | 23,19 | 22,14 | 22,52 | 1,85% | - |
| 27.03.2026 | 22,61 | 22,73 | 21,93 | 22,11 | -2,14% | - |
| 26.03.2026 | 21,98 | 22,74 | 21,78 | 22,59 | 2,44% | - |
| 25.03.2026 | 22,15 | 22,45 | 21,60 | 22,05 | 0,07% | - |
| 24.03.2026 | 22,67 | 22,74 | 22,01 | 22,04 | -2,51% | - |
| 23.03.2026 | 22,56 | 23,34 | 22,20 | 22,60 | -0,88% | 342,00 |
| 20.03.2026 | 22,02 | 22,92 | 21,78 | 22,80 | 3,51% | 64,00 |
| 19.03.2026 | 22,39 | 22,52 | 21,03 | 22,03 | -1,64% | - |
| 18.03.2026 | 23,06 | 23,26 | 22,35 | 22,40 | -2,47% | - |
| 17.03.2026 | 22,01 | 23,28 | 21,89 | 22,97 | 4,17% | 28,00 |
| 16.03.2026 | 21,76 | 22,21 | 21,63 | 22,05 | 1,72% | 195,00 |
| 13.03.2026 | 21,68 | 21,94 | 21,41 | 21,67 | 0,60% | - |
| 12.03.2026 | 22,29 | 22,30 | 21,48 | 21,54 | -3,18% | 493,00 |
| 11.03.2026 | 21,63 | 22,36 | 21,20 | 22,25 | 2,68% | 3.440,00 |
| 10.03.2026 | 22,77 | 22,91 | 21,62 | 21,67 | -4,75% | 125,00 |
| 09.03.2026 | 23,68 | 23,75 | 22,22 | 22,75 | -3,61% | - |
| 06.03.2026 | 24,79 | 24,91 | 23,41 | 23,60 | -4,76% | - |
| 05.03.2026 | 24,13 | 25,00 | 23,72 | 24,78 | 2,94% | 176,00 |
| 04.03.2026 | 23,65 | 24,44 | 23,20 | 24,08 | 1,75% | 952,00 |
| 03.03.2026 | 22,91 | 23,74 | 22,31 | 23,66 | 3,51% | - |
| 02.03.2026 | 22,64 | 22,89 | 22,28 | 22,86 | 1,75% | 44,00 |
| 27.02.2026 | 23,08 | 23,09 | 22,09 | 22,47 | -2,70% | - |
| 26.02.2026 | 22,59 | 23,77 | 22,34 | 23,09 | 2,15% | - |
| 25.02.2026 | 21,89 | 22,65 | 21,41 | 22,60 | 2,99% | - |
| 24.02.2026 | 23,08 | 23,34 | 21,93 | 21,95 | -4,79% | 424,00 |
| 23.02.2026 | 24,59 | 24,89 | 22,99 | 23,05 | -6,55% | 636,00 |
| 20.02.2026 | 24,52 | 24,84 | 24,25 | 24,67 | 0,68% | - |
| 19.02.2026 | 24,43 | 24,74 | 23,91 | 24,50 | 0,18% | - |
| 18.02.2026 | 24,48 | 24,78 | 23,71 | 24,46 | 0,04% | - |
| 17.02.2026 | 23,66 | 24,98 | 23,49 | 24,45 | 3,47% | - |
| 16.02.2026 | 23,60 | 23,64 | 23,59 | 23,63 | 0,19% | 63,00 |
| 13.02.2026 | 27,17 | 27,17 | 23,04 | 23,58 | -14,39% | 972,00 |
| 12.02.2026 | 27,26 | 27,95 | 26,24 | 27,55 | 1,08% | - |
| 11.02.2026 | 27,79 | 28,60 | 26,83 | 27,25 | -2,05% | - |
| 10.02.2026 | 27,52 | 28,91 | 27,50 | 27,82 | 1,16% | 5.055,00 |
| 09.02.2026 | 27,99 | 28,37 | 27,25 | 27,50 | -2,08% | 240,00 |
| 06.02.2026 | 28,25 | 28,71 | 27,60 | 28,09 | -0,69% | 133,00 |
| 05.02.2026 | 27,43 | 28,80 | 26,98 | 28,28 | 3,12% | 924,00 |
| 04.02.2026 | 26,68 | 27,51 | 26,45 | 27,43 | 2,73% | 324,00 |
| 03.02.2026 | 26,90 | 27,15 | 26,06 | 26,70 | -0,98% | - |
| 02.02.2026 | 26,98 | 27,45 | 26,78 | 26,96 | -0,11% | - |
| 30.01.2026 | 26,99 | 27,34 | 26,64 | 26,99 | 0,48% | - |
| 29.01.2026 | 26,22 | 27,12 | 26,12 | 26,86 | 1,44% | 740,00 |
| 28.01.2026 | 26,48 | 27,06 | 26,22 | 26,48 | 0,36% | 156,00 |
| 27.01.2026 | 27,30 | 27,40 | 26,18 | 26,39 | -3,28% | - |
| 26.01.2026 | 27,71 | 27,87 | 27,19 | 27,28 | -1,76% | - |
| 23.01.2026 | 27,62 | 28,03 | 27,37 | 27,77 | 0,67% | 702,00 |
| 22.01.2026 | 27,16 | 28,53 | 27,09 | 27,59 | 1,56% | 300,00 |
| 21.01.2026 | 26,64 | 27,44 | 26,41 | 27,16 | 1,97% | 46,00 |
| 20.01.2026 | 27,75 | 27,83 | 26,33 | 26,64 | -4,40% | 744,00 |
| 19.01.2026 | 27,90 | 27,95 | 27,85 | 27,86 | -0,48% | - |
| 16.01.2026 | 29,19 | 29,27 | 27,94 | 28,00 | -4,11% | - |
| 15.01.2026 | 29,23 | 29,88 | 29,06 | 29,20 | 0,00% | 442,00 |
| 14.01.2026 | 30,38 | 30,40 | 28,11 | 29,20 | -3,95% | - |
| 13.01.2026 | 31,44 | 31,55 | 30,15 | 30,40 | -3,25% | 120,00 |
| 12.01.2026 | 30,83 | 31,42 | 30,52 | 31,42 | 1,63% | - |
| 09.01.2026 | 30,99 | 31,42 | 30,50 | 30,91 | -0,13% | 600,00 |
| 08.01.2026 | 30,65 | 31,33 | 30,56 | 30,95 | 1,28% | - |
| 07.01.2026 | 31,23 | 31,41 | 29,92 | 30,56 | -2,15% | - |
| 06.01.2026 | 30,87 | 31,26 | 29,48 | 31,23 | 0,99% | 225,00 |
| 05.01.2026 | 31,85 | 32,22 | 30,85 | 30,93 | -2,60% | 1.200,00 |
| 02.01.2026 | 31,84 | 31,92 | 31,32 | 31,75 | -1,04% | 180,00 |
| 30.12.2025 | 32,08 | 32,09 | 32,05 | 32,09 | 0,11% | - |
| 29.12.2025 | 32,02 | 32,24 | 31,72 | 32,05 | 0,02% | 8.940,00 |
| 23.12.2025 | 32,28 | 32,33 | 31,70 | 32,05 | -0,87% | 2.200,00 |
| 22.12.2025 | 32,41 | 33,07 | 32,23 | 32,33 | -0,39% | - |
| 19.12.2025 | 32,87 | 32,92 | 32,03 | 32,45 | -1,19% | - |
| 18.12.2025 | 32,29 | 32,88 | 32,24 | 32,84 | 1,72% | - |
| 17.12.2025 | 31,10 | 32,35 | 30,98 | 32,29 | 4,16% | - |
| 16.12.2025 | 31,28 | 31,49 | 30,95 | 31,00 | -0,88% | - |
| 15.12.2025 | 31,02 | 31,28 | 30,80 | 31,27 | 0,95% | - |
| 12.12.2025 | 31,06 | 31,38 | 30,84 | 30,98 | -0,45% | - |
| 11.12.2025 | 31,55 | 32,12 | 30,80 | 31,12 | -1,61% | - |
| 10.12.2025 | 33,01 | 33,03 | 31,41 | 31,63 | -4,24% | - |
| 09.12.2025 | 31,99 | 33,24 | 31,92 | 33,03 | 3,20% | - |
| 08.12.2025 | 31,68 | 32,27 | 31,47 | 32,00 | 0,91% | - |
| 05.12.2025 | 31,79 | 32,15 | 31,19 | 31,71 | -0,35% | 150,00 |