24,400€
1,24%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 24,10 | 24,20 | 24,00 | 24,10 | -1,63% | 50,00 |
| 01.09.2026 | 25,10 | 25,20 | 24,50 | 24,50 | -3,54% | 2,00 |
| 31.08.2026 | 25,40 | 25,50 | 25,40 | 25,40 | -2,68% | 25,00 |
| 28.08.2026 | 25,50 | 26,10 | 25,30 | 26,10 | -1,14% | - |
| 26.08.2026 | 27,30 | 27,30 | 26,00 | 26,40 | -2,94% | - |
| 25.08.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 2,26% | - |
| 24.08.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 1,14% | 1,00 |
| 21.08.2026 | 26,30 | 26,50 | 25,90 | 26,30 | -1,13% | - |
| 20.08.2026 | 26,60 | 26,70 | 26,50 | 26,60 | -1,12% | - |
| 19.08.2026 | 25,90 | 26,90 | 25,80 | 26,90 | 3,46% | - |
| 18.08.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,39% | - |
| 17.08.2026 | 26,30 | 26,50 | 25,70 | 25,90 | -1,52% | 550,00 |
| 14.08.2026 | 26,80 | 27,00 | 26,30 | 26,30 | 0,00% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,20 | 26,30 | -1,50% | - |
| 12.08.2026 | 26,50 | 27,10 | 26,30 | 26,70 | 3,09% | - |
| 11.08.2026 | 25,20 | 26,10 | 25,10 | 25,90 | 4,86% | - |
| 10.08.2026 | 23,40 | 25,10 | 23,30 | 24,70 | 1,23% | 485,00 |
| 07.08.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 12,44% | - |
| 06.08.2026 | 21,90 | 22,30 | 21,30 | 21,70 | 1,40% | - |
| 05.08.2026 | 21,40 | 21,50 | 21,40 | 21,40 | -1,38% | 40,00 |
| 04.08.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 1,88% | 4,00 |
| 31.07.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 30.07.2026 | 22,50 | 22,70 | 21,30 | 21,30 | -5,33% | - |
| 28.07.2026 | 21,90 | 22,70 | 21,90 | 22,50 | 7,66% | - |
| 27.07.2026 | 21,10 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 24.07.2026 | 20,70 | 21,30 | 20,50 | 21,30 | 0,95% | - |
| 23.07.2026 | 21,30 | 22,00 | 21,10 | 21,10 | -6,64% | 202,00 |
| 22.07.2026 | 22,60 | 22,70 | 22,50 | 22,60 | -3,83% | - |
| 20.07.2026 | 23,40 | 23,70 | 23,00 | 23,50 | 5,86% | - |
| 16.07.2026 | 22,30 | 22,30 | 22,10 | 22,20 | 1,37% | - |
| 15.07.2026 | 22,50 | 22,90 | 21,70 | 21,90 | -8,75% | - |
| 14.07.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 6,19% | - |
| 13.07.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 10.07.2026 | 22,50 | 22,70 | 22,50 | 22,60 | -1,74% | - |
| 09.07.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -2,54% | - |
| 08.07.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 07.07.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 0,00% | - |
| 06.07.2026 | 23,50 | 23,70 | 23,10 | 23,50 | 1,73% | 251,00 |
| 02.07.2026 | 22,90 | 23,10 | 22,80 | 23,10 | -0,86% | - |
| 01.07.2026 | 21,70 | 23,30 | 21,70 | 23,30 | 10,43% | 21,00 |
| 26.06.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 25.06.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 1,93% | - |
| 24.06.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 0,98% | - |
| 22.06.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 19.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 16.06.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 2,99% | - |
| 10.06.2026 | 19,15 | 20,50 | 18,95 | 20,10 | 5,51% | - |
| 09.06.2026 | 19,10 | 19,15 | 19,05 | 19,05 | -0,26% | - |
| 08.06.2026 | 19,05 | 19,20 | 19,00 | 19,10 | 0,53% | 2,00 |
| 05.06.2026 | 18,70 | 19,35 | 18,60 | 19,00 | -0,26% | - |
| 03.06.2026 | 18,95 | 19,05 | 18,95 | 19,05 | 0,00% | - |
| 02.06.2026 | 19,05 | 19,20 | 18,40 | 19,05 | -1,04% | 51,00 |
| 01.06.2026 | 18,75 | 19,55 | 18,70 | 19,25 | 0,52% | - |
| 29.05.2026 | 19,05 | 19,20 | 18,90 | 19,15 | 0,00% | 22,00 |
| 28.05.2026 | 18,65 | 19,20 | 18,45 | 19,15 | 1,32% | 5,00 |
| 27.05.2026 | 18,90 | 19,50 | 18,75 | 18,90 | 0,27% | 2,00 |
| 26.05.2026 | 19,00 | 19,10 | 18,60 | 18,85 | -1,05% | - |
| 25.05.2026 | 19,20 | 19,20 | 18,90 | 19,05 | 1,60% | 52,00 |
| 22.05.2026 | 18,85 | 19,00 | 18,75 | 18,75 | -0,53% | - |
| 21.05.2026 | 18,85 | 18,95 | 18,75 | 18,85 | -0,53% | - |
| 20.05.2026 | 19,05 | 19,35 | 18,60 | 18,95 | -3,56% | 879,00 |
| 19.05.2026 | 19,25 | 19,65 | 19,05 | 19,65 | 3,15% | - |
| 18.05.2026 | 19,05 | 19,15 | 18,90 | 19,05 | -0,78% | 53,00 |
| 15.05.2026 | 19,15 | 19,65 | 18,85 | 19,20 | 0,79% | - |
| 14.05.2026 | 19,35 | 19,75 | 19,05 | 19,05 | -1,30% | - |
| 13.05.2026 | 20,30 | 20,40 | 19,25 | 19,30 | -3,98% | - |
| 11.05.2026 | 20,90 | 20,90 | 20,10 | 20,10 | -8,22% | 210,00 |
| 08.05.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 3,79% | - |
| 07.05.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 06.05.2026 | 22,10 | 22,20 | 21,30 | 21,30 | -4,48% | 364,00 |
| 05.05.2026 | 22,60 | 22,80 | 22,10 | 22,30 | -0,89% | 16,00 |
| 04.05.2026 | 20,70 | 22,90 | 20,60 | 22,50 | 4,65% | 167,00 |
| 30.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 29.04.2026 | 21,30 | 21,50 | 20,50 | 21,50 | -6,93% | - |
| 28.04.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | 8,00 |
| 27.04.2026 | 23,40 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 24.04.2026 | 22,90 | 23,50 | 22,80 | 23,50 | 2,62% | - |
| 23.04.2026 | 23,30 | 23,50 | 22,70 | 22,90 | -2,55% | 2,00 |
| 22.04.2026 | 23,90 | 24,00 | 23,30 | 23,50 | -4,08% | - |
| 21.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 20.04.2026 | 23,90 | 24,70 | 23,70 | 24,50 | 3,38% | - |
| 17.04.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 1,72% | - |
| 16.04.2026 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 15.04.2026 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | 109,00 |
| 14.04.2026 | 21,50 | 22,50 | 21,50 | 22,30 | 3,72% | 253,00 |
| 13.04.2026 | 20,90 | 21,50 | 20,70 | 21,50 | -1,83% | 100,00 |
| 10.04.2026 | 22,00 | 22,10 | 21,80 | 21,90 | -0,90% | 1,00 |
| 09.04.2026 | 21,90 | 22,30 | 21,80 | 22,10 | 0,45% | - |
| 08.04.2026 | 22,30 | 22,60 | 21,80 | 22,00 | -1,79% | - |
| 07.04.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,54% | - |
| 02.04.2026 | 21,81 | 22,27 | 21,56 | 22,06 | 0,11% | - |
| 01.04.2026 | 22,18 | 22,45 | 21,72 | 22,04 | -0,41% | 2,00 |
| 31.03.2026 | 22,68 | 22,77 | 21,57 | 22,13 | -2,10% | - |
| 30.03.2026 | 22,15 | 23,20 | 22,06 | 22,60 | 0,62% | 52,00 |
| 27.03.2026 | 22,61 | 22,73 | 22,46 | 22,46 | -0,20% | - |
| 26.03.2026 | 21,97 | 22,73 | 21,82 | 22,51 | 1,65% | 2,00 |
| 25.03.2026 | 22,14 | 22,45 | 21,63 | 22,14 | -1,07% | - |
| 24.03.2026 | 22,66 | 22,72 | 22,12 | 22,38 | 0,13% | - |
| 23.03.2026 | 22,58 | 23,29 | 22,33 | 22,35 | -0,82% | 437,00 |
| 20.03.2026 | 22,04 | 22,54 | 21,78 | 22,54 | 2,92% | 270,00 |