21,670€
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,79 | 22,90 | 21,68 | 21,81 | -4,61% | - |
| 09.03.2026 | 23,34 | 23,56 | 22,22 | 22,87 | -3,77% | 3,00 |
| 06.03.2026 | 24,83 | 24,84 | 23,41 | 23,76 | -4,00% | 55,00 |
| 05.03.2026 | 24,07 | 24,80 | 23,72 | 24,75 | 2,34% | 58,00 |
| 04.03.2026 | 23,54 | 24,44 | 23,20 | 24,19 | 2,50% | 111,00 |
| 03.03.2026 | 22,70 | 23,73 | 22,31 | 23,60 | 3,76% | - |
| 02.03.2026 | 22,35 | 22,88 | 22,13 | 22,74 | 0,86% | - |
| 27.02.2026 | 22,96 | 23,19 | 22,14 | 22,55 | -3,36% | 1,00 |
| 26.02.2026 | 22,55 | 23,73 | 22,34 | 23,33 | 3,32% | 115,00 |
| 25.02.2026 | 21,90 | 22,60 | 21,50 | 22,58 | 2,68% | 245,00 |
| 24.02.2026 | 23,12 | 23,30 | 21,97 | 21,99 | -5,52% | 1,00 |
| 23.02.2026 | 24,44 | 24,72 | 23,14 | 23,28 | -4,98% | 2,00 |
| 20.02.2026 | 24,58 | 24,84 | 24,25 | 24,50 | 0,00% | 51,00 |
| 19.02.2026 | 24,47 | 24,74 | 23,92 | 24,50 | 0,74% | 170,00 |
| 18.02.2026 | 24,50 | 24,78 | 23,71 | 24,32 | -0,27% | 33,00 |
| 17.02.2026 | 23,56 | 24,99 | 23,49 | 24,38 | 3,22% | - |
| 16.02.2026 | 23,83 | 23,86 | 23,58 | 23,62 | -0,21% | 13,00 |
| 13.02.2026 | 27,05 | 27,10 | 23,08 | 23,67 | -12,12% | 69,00 |
| 12.02.2026 | 27,33 | 27,96 | 26,26 | 26,94 | -0,77% | 100,00 |
| 11.02.2026 | 27,83 | 28,42 | 26,82 | 27,15 | -2,41% | - |
| 10.02.2026 | 27,50 | 28,91 | 27,48 | 27,82 | 1,44% | - |
| 09.02.2026 | 28,02 | 28,38 | 27,25 | 27,42 | -2,70% | - |
| 06.02.2026 | 28,23 | 28,72 | 27,61 | 28,18 | -0,74% | 1,00 |
| 05.02.2026 | 27,44 | 28,44 | 26,98 | 28,39 | 3,84% | - |
| 04.02.2026 | 26,75 | 27,50 | 26,58 | 27,34 | 2,47% | - |
| 03.02.2026 | 26,95 | 27,16 | 25,92 | 26,68 | -1,33% | 2.395,00 |
| 02.02.2026 | 26,76 | 27,46 | 26,71 | 27,04 | 0,63% | 4,00 |
| 30.01.2026 | 26,80 | 27,34 | 26,64 | 26,87 | 0,66% | - |
| 29.01.2026 | 26,20 | 27,13 | 25,79 | 26,70 | 1,04% | 31,00 |
| 28.01.2026 | 26,48 | 27,04 | 26,29 | 26,42 | -0,30% | - |
| 27.01.2026 | 27,27 | 27,49 | 26,15 | 26,50 | -3,11% | 170,00 |
| 26.01.2026 | 27,66 | 27,98 | 27,30 | 27,35 | -1,76% | 36,00 |
| 23.01.2026 | 27,65 | 28,03 | 27,37 | 27,84 | -0,09% | 65,00 |
| 22.01.2026 | 27,19 | 28,49 | 27,17 | 27,87 | 2,61% | - |
| 21.01.2026 | 26,66 | 27,43 | 26,41 | 27,16 | 1,51% | - |
| 20.01.2026 | 27,49 | 27,79 | 26,70 | 26,75 | -3,24% | - |
| 19.01.2026 | 27,67 | 27,74 | 27,61 | 27,65 | -2,28% | - |
| 16.01.2026 | 29,25 | 29,26 | 28,28 | 28,29 | -4,04% | - |
| 15.01.2026 | 29,23 | 29,86 | 29,21 | 29,48 | 1,34% | 1,00 |
| 14.01.2026 | 30,31 | 30,34 | 28,35 | 29,09 | -5,55% | - |
| 13.01.2026 | 31,38 | 31,55 | 30,66 | 30,80 | -1,31% | - |
| 12.01.2026 | 30,68 | 31,21 | 30,52 | 31,21 | 0,34% | - |
| 09.01.2026 | 30,97 | 31,42 | 30,51 | 31,11 | 0,23% | - |
| 08.01.2026 | 30,54 | 31,34 | 30,50 | 31,04 | 1,90% | - |
| 07.01.2026 | 31,23 | 31,29 | 29,91 | 30,46 | -2,28% | - |
| 06.01.2026 | 30,89 | 31,23 | 29,48 | 31,17 | 0,32% | - |
| 05.01.2026 | 31,88 | 32,05 | 30,90 | 31,07 | -2,05% | 9,00 |
| 02.01.2026 | 31,81 | 32,04 | 31,33 | 31,72 | -0,97% | 41,00 |
| 30.12.2025 | 32,02 | 32,04 | 32,02 | 32,03 | -0,39% | - |
| 29.12.2025 | 32,07 | 32,30 | 31,72 | 32,15 | 0,85% | 242,00 |
| 23.12.2025 | 32,30 | 32,62 | 31,70 | 31,88 | -1,44% | 11,00 |
| 22.12.2025 | 32,47 | 33,01 | 32,32 | 32,35 | 0,89% | 52,00 |
| 19.12.2025 | 32,76 | 32,89 | 32,06 | 32,06 | -2,40% | - |
| 18.12.2025 | 32,26 | 32,86 | 32,23 | 32,85 | 1,94% | - |
| 17.12.2025 | 31,08 | 32,28 | 31,07 | 32,23 | 3,58% | - |
| 16.12.2025 | 31,18 | 31,51 | 30,97 | 31,11 | -0,32% | - |
| 15.12.2025 | 31,08 | 31,26 | 30,84 | 31,21 | 0,73% | 255,00 |
| 12.12.2025 | 31,16 | 31,30 | 30,86 | 30,99 | -0,10% | - |
| 11.12.2025 | 31,53 | 32,10 | 30,92 | 31,02 | -3,05% | - |
| 10.12.2025 | 33,02 | 33,05 | 31,68 | 31,99 | -3,13% | - |
| 09.12.2025 | 32,03 | 33,23 | 32,00 | 33,03 | 3,06% | - |
| 08.12.2025 | 31,68 | 32,27 | 31,49 | 32,05 | 1,09% | - |
| 05.12.2025 | 31,78 | 32,15 | 31,20 | 31,70 | -0,09% | - |
| 04.12.2025 | 31,13 | 32,43 | 30,81 | 31,73 | 2,01% | 1,00 |
| 03.12.2025 | 29,98 | 31,62 | 29,81 | 31,11 | 4,06% | 1,00 |
| 02.12.2025 | 29,29 | 30,12 | 28,99 | 29,89 | -0,85% | 47,00 |
| 01.12.2025 | 30,26 | 30,28 | 30,11 | 30,15 | -0,84% | - |
| 28.11.2025 | 30,34 | 30,61 | 29,94 | 30,40 | 0,48% | - |
| 27.11.2025 | 30,26 | 30,31 | 30,24 | 30,26 | -0,44% | - |
| 26.11.2025 | 30,60 | 30,86 | 30,34 | 30,39 | 0,10% | - |
| 25.11.2025 | 30,69 | 31,02 | 30,34 | 30,36 | -1,35% | - |
| 24.11.2025 | 31,20 | 31,54 | 30,64 | 30,78 | -1,96% | 7,00 |
| 21.11.2025 | 30,49 | 31,55 | 30,07 | 31,39 | -0,38% | 8,00 |
| 20.11.2025 | 31,52 | 31,56 | 31,42 | 31,51 | 0,13% | - |
| 19.11.2025 | 31,76 | 32,04 | 31,16 | 31,47 | -0,69% | - |
| 18.11.2025 | 31,19 | 31,82 | 30,52 | 31,69 | 1,68% | 332,00 |
| 17.11.2025 | 32,54 | 32,61 | 30,75 | 31,17 | -2,93% | - |
| 14.11.2025 | 33,83 | 33,87 | 32,10 | 32,11 | -2,13% | 150,00 |
| 13.11.2025 | 33,68 | 33,68 | 32,80 | 32,81 | -2,35% | - |
| 12.11.2025 | 33,74 | 34,04 | 33,35 | 33,60 | -0,25% | - |
| 11.11.2025 | 34,03 | 34,38 | 33,48 | 33,68 | -1,55% | 643,00 |
| 10.11.2025 | 33,44 | 35,24 | 33,13 | 34,21 | 2,20% | 94,00 |
| 07.11.2025 | 36,55 | 40,18 | 33,02 | 33,48 | -7,14% | 97,00 |
| 06.11.2025 | 36,90 | 37,09 | 35,88 | 36,05 | -1,73% | 50,00 |
| 05.11.2025 | 34,41 | 36,93 | 34,33 | 36,69 | 6,29% | 24,00 |
| 04.11.2025 | 34,19 | 34,94 | 34,09 | 34,52 | 0,54% | - |
| 03.11.2025 | 34,65 | 35,28 | 34,10 | 34,33 | -0,95% | 71,00 |
| 31.10.2025 | 34,98 | 35,08 | 34,31 | 34,66 | -1,66% | - |
| 30.10.2025 | 35,93 | 36,05 | 35,22 | 35,25 | -2,00% | - |
| 29.10.2025 | 36,82 | 37,28 | 35,66 | 35,97 | -2,26% | - |
| 28.10.2025 | 37,30 | 37,63 | 36,55 | 36,80 | -1,50% | 4,00 |
| 27.10.2025 | 37,91 | 37,96 | 37,36 | 37,36 | -0,97% | - |
| 24.10.2025 | 37,85 | 38,17 | 37,07 | 37,72 | 0,36% | - |
| 23.10.2025 | 37,59 | 37,94 | 37,05 | 37,59 | -0,01% | 1,00 |
| 22.10.2025 | 37,96 | 38,03 | 37,38 | 37,59 | -0,58% | - |
| 21.10.2025 | 37,82 | 38,45 | 37,48 | 37,81 | -0,03% | - |
| 20.10.2025 | 36,88 | 37,93 | 36,84 | 37,82 | 3,07% | 4,00 |
| 17.10.2025 | 36,05 | 37,14 | 35,85 | 36,70 | 1,47% | 116,00 |
| 16.10.2025 | 36,58 | 36,73 | 35,97 | 36,17 | -1,22% | - |
| 15.10.2025 | 36,06 | 36,92 | 35,98 | 36,61 | 1,71% | - |