31,200€
1,30%
Echtzeit-Aktienkurs Trupanion
Bid:
Ask:
Aktienkurse zur Trupanion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,80 | 31,60 | 30,40 | 31,00 | 0,65% | - |
| 11.11.2026 | 30,80 | 31,20 | 30,30 | 30,80 | 0,00% | 110,00 |
| 10.11.2026 | 31,50 | 31,90 | 29,70 | 30,80 | -3,14% | - |
| 09.11.2026 | 33,00 | 33,50 | 30,80 | 31,80 | -3,64% | 3.000,00 |
| 06.11.2026 | 30,20 | 34,90 | 29,10 | 33,00 | 13,01% | 7.039,00 |
| 05.11.2026 | 29,80 | 31,20 | 29,20 | 29,20 | -2,67% | - |
| 04.11.2026 | 27,60 | 30,40 | 27,60 | 30,00 | 8,70% | 150,00 |
| 03.11.2026 | 27,50 | 28,00 | 26,60 | 27,60 | 0,73% | 7.500,00 |
| 02.11.2026 | 27,00 | 27,80 | 26,40 | 27,40 | 1,48% | - |
| 30.10.2026 | 27,10 | 27,50 | 26,80 | 27,00 | 0,00% | - |
| 29.10.2026 | 26,40 | 27,40 | 26,40 | 27,00 | 2,27% | - |
| 28.10.2026 | 26,10 | 26,60 | 25,90 | 26,40 | 0,76% | 110,00 |
| 27.10.2026 | 26,90 | 27,00 | 25,60 | 26,20 | -1,50% | - |
| 26.10.2026 | 26,30 | 26,80 | 26,00 | 26,60 | 2,31% | 70,00 |
| 23.10.2026 | 26,60 | 26,80 | 26,00 | 26,00 | -2,26% | - |
| 22.10.2026 | 25,30 | 26,80 | 25,20 | 26,60 | 4,72% | - |
| 21.10.2026 | 25,60 | 26,00 | 24,70 | 25,40 | -0,78% | - |
| 20.10.2026 | 24,40 | 25,70 | 24,10 | 25,60 | 4,07% | 26,00 |
| 19.10.2026 | 25,10 | 25,40 | 24,20 | 24,60 | -1,60% | - |
| 16.10.2026 | 24,80 | 25,40 | 24,60 | 25,00 | 0,81% | - |
| 15.10.2026 | 24,80 | 25,00 | 24,60 | 24,80 | 3,33% | - |
| 14.10.2026 | 23,80 | 24,00 | 23,10 | 24,00 | 0,84% | - |
| 13.10.2026 | 23,50 | 23,90 | 23,10 | 23,80 | 1,71% | - |
| 12.10.2026 | 23,20 | 23,60 | 22,70 | 23,40 | 0,86% | 52,00 |
| 09.10.2026 | 23,00 | 23,40 | 22,60 | 23,20 | 0,87% | - |
| 08.10.2026 | 22,00 | 23,40 | 21,70 | 23,00 | 4,55% | - |
| 07.10.2026 | 21,80 | 22,40 | 21,50 | 22,00 | 0,92% | - |
| 06.10.2026 | 21,80 | 22,20 | 21,40 | 21,80 | -0,91% | 108,00 |
| 05.10.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 4,76% | - |
| 02.10.2026 | 21,20 | 21,50 | 20,60 | 21,00 | 0,00% | - |
| 01.10.2026 | 20,60 | 21,20 | 20,20 | 21,00 | 1,94% | - |
| 30.09.2026 | 20,80 | 21,10 | 20,20 | 20,60 | -0,96% | - |
| 29.09.2026 | 20,40 | 21,00 | 20,20 | 20,80 | 0,97% | - |
| 28.09.2026 | 20,20 | 20,60 | 19,50 | 20,60 | 0,98% | - |
| 25.09.2026 | 19,65 | 20,40 | 19,55 | 20,40 | 3,29% | - |
| 24.09.2026 | 20,05 | 20,30 | 19,65 | 19,75 | -2,71% | 4.864,00 |
| 23.09.2026 | 20,80 | 20,90 | 20,05 | 20,30 | -1,46% | 2.300,00 |
| 22.09.2026 | 21,80 | 22,30 | 20,60 | 20,60 | -5,50% | 2.687,00 |
| 21.09.2026 | 22,00 | 22,40 | 21,60 | 21,80 | -0,46% | - |
| 18.09.2026 | 22,40 | 22,50 | 21,60 | 21,90 | -2,23% | - |
| 17.09.2026 | 22,40 | 22,70 | 22,00 | 22,40 | 0,45% | - |
| 16.09.2026 | 22,90 | 23,20 | 22,10 | 22,30 | -2,19% | 5.376,00 |
| 15.09.2026 | 22,40 | 23,40 | 22,20 | 22,80 | 0,88% | - |
| 14.09.2026 | 21,50 | 22,70 | 21,30 | 22,60 | 5,12% | 8.618,00 |
| 11.09.2026 | 21,50 | 21,80 | 21,10 | 21,50 | -0,46% | 522,00 |
| 10.09.2026 | 21,40 | 21,90 | 21,10 | 21,60 | 1,89% | 3.094,00 |
| 09.09.2026 | 22,50 | 22,70 | 21,00 | 21,20 | -5,36% | - |
| 08.09.2026 | 23,80 | 23,90 | 22,20 | 22,40 | -5,49% | - |
| 07.09.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 04.09.2026 | 24,80 | 25,00 | 23,80 | 23,80 | -3,64% | - |
| 03.09.2026 | 24,40 | 25,30 | 24,20 | 24,70 | 0,82% | - |
| 02.09.2026 | 24,00 | 25,00 | 23,90 | 24,50 | 1,66% | 224,00 |
| 01.09.2026 | 25,10 | 25,30 | 23,80 | 24,10 | -3,60% | - |
| 31.08.2026 | 25,60 | 25,70 | 24,40 | 25,00 | -2,34% | 240,00 |
| 28.08.2026 | 25,60 | 26,20 | 25,00 | 25,60 | 0,00% | - |
| 27.08.2026 | 25,70 | 26,30 | 25,20 | 25,60 | -0,78% | - |
| 26.08.2026 | 27,40 | 27,60 | 25,20 | 25,80 | -5,84% | 2.615,00 |
| 25.08.2026 | 27,10 | 27,60 | 26,80 | 27,40 | 0,00% | - |
| 24.08.2026 | 26,60 | 27,60 | 26,30 | 27,40 | 2,62% | - |
| 21.08.2026 | 26,30 | 27,00 | 25,90 | 26,70 | 1,91% | - |
| 20.08.2026 | 26,40 | 26,80 | 26,10 | 26,20 | -1,50% | - |
| 19.08.2026 | 25,80 | 27,00 | 25,60 | 26,60 | 20,35% | 2.310,00 |
| 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 |