20,500€
-4,21%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,30 | 21,80 | 20,30 | 20,50 | -4,65% | 36.153,00 |
| 29.04.2026 | 21,30 | 21,60 | 20,50 | 21,50 | 0,94% | 35.112,00 |
| 28.04.2026 | 23,30 | 23,50 | 21,30 | 21,30 | -8,58% | - |
| 27.04.2026 | 23,40 | 23,70 | 22,80 | 23,30 | -0,85% | - |
| 24.04.2026 | 22,90 | 23,50 | 22,30 | 23,50 | 2,62% | - |
| 23.04.2026 | 23,30 | 23,50 | 22,70 | 22,90 | -3,38% | - |
| 22.04.2026 | 23,90 | 24,30 | 22,90 | 23,70 | 0,00% | - |
| 21.04.2026 | 24,50 | 24,90 | 23,70 | 23,70 | -3,66% | - |
| 20.04.2026 | 23,90 | 24,70 | 23,70 | 24,60 | 2,07% | - |
| 17.04.2026 | 23,60 | 24,10 | 23,60 | 24,10 | 2,55% | - |
| 16.04.2026 | 23,10 | 23,70 | 22,90 | 23,50 | 1,73% | - |
| 15.04.2026 | 22,30 | 23,10 | 22,20 | 23,10 | 3,59% | 440,00 |
| 14.04.2026 | 21,50 | 22,50 | 21,50 | 22,30 | 3,72% | - |
| 13.04.2026 | 20,90 | 21,50 | 20,70 | 21,50 | 3,37% | - |
| 10.04.2026 | 22,00 | 22,10 | 20,70 | 20,80 | -5,45% | - |
| 09.04.2026 | 22,00 | 22,40 | 21,30 | 22,00 | 0,00% | - |
| 08.04.2026 | 22,30 | 22,70 | 21,90 | 22,00 | 0,46% | - |
| 07.04.2026 | 22,30 | 22,50 | 21,70 | 21,90 | -1,55% | - |
| 02.04.2026 | 21,80 | 22,28 | 21,55 | 22,25 | 1,30% | - |
| 01.04.2026 | 22,19 | 22,45 | 21,67 | 21,96 | -0,90% | - |
| 31.03.2026 | 22,69 | 22,75 | 21,57 | 22,16 | -1,55% | - |
| 30.03.2026 | 22,15 | 23,20 | 22,15 | 22,51 | 1,83% | - |
| 27.03.2026 | 22,62 | 22,74 | 21,94 | 22,11 | -2,13% | - |
| 26.03.2026 | 21,98 | 22,74 | 21,78 | 22,59 | 3,36% | 357,00 |
| 25.03.2026 | 22,14 | 22,46 | 21,60 | 21,85 | -0,97% | - |
| 24.03.2026 | 22,67 | 22,71 | 22,06 | 22,07 | -2,41% | - |
| 23.03.2026 | 22,57 | 23,30 | 22,18 | 22,61 | -0,53% | - |
| 20.03.2026 | 22,04 | 22,85 | 21,79 | 22,73 | 3,15% | - |
| 19.03.2026 | 22,42 | 22,51 | 21,04 | 22,04 | -1,61% | - |
| 18.03.2026 | 23,06 | 23,26 | 22,39 | 22,40 | -2,46% | - |
| 17.03.2026 | 21,99 | 23,28 | 21,89 | 22,96 | 4,06% | - |
| 16.03.2026 | 21,79 | 22,21 | 21,62 | 22,07 | 1,89% | - |
| 13.03.2026 | 21,55 | 21,90 | 21,42 | 21,66 | 0,53% | - |
| 12.03.2026 | 22,10 | 22,23 | 21,47 | 21,54 | -3,19% | - |
| 11.03.2026 | 21,67 | 22,36 | 21,20 | 22,25 | 2,68% | - |
| 10.03.2026 | 22,79 | 22,90 | 21,63 | 21,67 | -4,96% | 728,00 |
| 09.03.2026 | 23,34 | 23,66 | 22,23 | 22,80 | -3,35% | - |
| 06.03.2026 | 24,83 | 24,84 | 23,43 | 23,59 | -4,86% | - |
| 05.03.2026 | 24,08 | 25,00 | 23,72 | 24,80 | 2,93% | - |
| 04.03.2026 | 23,54 | 24,49 | 23,26 | 24,09 | 1,69% | - |
| 03.03.2026 | 22,70 | 23,74 | 22,30 | 23,69 | 3,45% | - |
| 02.03.2026 | 22,35 | 22,95 | 22,12 | 22,90 | 1,91% | - |
| 27.02.2026 | 22,97 | 23,05 | 22,10 | 22,47 | -3,08% | - |
| 26.02.2026 | 22,54 | 23,78 | 22,34 | 23,19 | 2,61% | - |
| 25.02.2026 | 21,90 | 22,66 | 21,50 | 22,60 | 3,03% | - |
| 24.02.2026 | 23,11 | 23,30 | 21,92 | 21,93 | -4,82% | - |
| 23.02.2026 | 24,43 | 24,67 | 22,99 | 23,04 | -6,55% | - |
| 20.02.2026 | 24,58 | 24,85 | 24,26 | 24,66 | 0,35% | - |
| 19.02.2026 | 24,47 | 24,74 | 23,91 | 24,57 | 0,47% | 5.616,00 |
| 18.02.2026 | 24,49 | 24,76 | 23,71 | 24,46 | 0,00% | - |
| 17.02.2026 | 23,56 | 24,99 | 23,53 | 24,46 | 3,58% | - |
| 16.02.2026 | 23,60 | 23,68 | 23,60 | 23,61 | 0,45% | - |
| 13.02.2026 | 27,05 | 27,13 | 23,03 | 23,51 | -12,65% | - |
| 12.02.2026 | 27,33 | 27,95 | 26,26 | 26,91 | -1,19% | - |
| 11.02.2026 | 27,84 | 28,61 | 26,83 | 27,24 | -2,47% | - |
| 10.02.2026 | 27,50 | 28,90 | 27,49 | 27,93 | 1,55% | - |
| 09.02.2026 | 28,03 | 28,37 | 27,25 | 27,50 | -2,01% | - |
| 06.02.2026 | 28,23 | 28,69 | 27,69 | 28,07 | -0,69% | - |
| 05.02.2026 | 27,44 | 28,77 | 26,97 | 28,26 | 3,10% | - |
| 04.02.2026 | 26,75 | 27,50 | 26,44 | 27,41 | 3,16% | 13.140,00 |
| 03.02.2026 | 26,94 | 27,14 | 26,06 | 26,57 | -1,43% | - |
| 02.02.2026 | 26,76 | 27,46 | 26,72 | 26,96 | -0,04% | - |
| 30.01.2026 | 26,79 | 27,34 | 26,65 | 26,97 | 0,50% | - |
| 29.01.2026 | 26,20 | 27,13 | 26,12 | 26,83 | 2,11% | - |
| 28.01.2026 | 26,49 | 27,08 | 26,19 | 26,28 | -0,13% | - |
| 27.01.2026 | 27,27 | 27,65 | 26,18 | 26,31 | -3,57% | - |
| 26.01.2026 | 27,65 | 27,84 | 27,20 | 27,29 | -1,85% | - |
| 23.01.2026 | 27,64 | 28,03 | 27,48 | 27,80 | 1,16% | - |
| 22.01.2026 | 27,19 | 28,54 | 27,16 | 27,48 | 0,35% | - |
| 21.01.2026 | 26,65 | 27,44 | 26,41 | 27,39 | 2,99% | - |
| 20.01.2026 | 27,49 | 27,83 | 26,37 | 26,59 | -4,02% | - |
| 19.01.2026 | 27,68 | 27,80 | 27,62 | 27,71 | -1,00% | - |
| 16.01.2026 | 29,26 | 29,28 | 27,95 | 27,99 | -4,19% | 17.121,00 |
| 15.01.2026 | 29,23 | 29,88 | 29,06 | 29,21 | -0,24% | - |
| 14.01.2026 | 30,31 | 30,40 | 28,12 | 29,28 | -3,48% | - |
| 13.01.2026 | 31,38 | 31,56 | 30,16 | 30,34 | -3,36% | 1.500,00 |
| 12.01.2026 | 30,69 | 31,40 | 30,52 | 31,39 | 1,64% | - |
| 09.01.2026 | 30,98 | 31,42 | 30,51 | 30,89 | -0,16% | - |
| 08.01.2026 | 30,54 | 31,34 | 30,50 | 30,94 | 1,56% | - |
| 07.01.2026 | 31,22 | 31,32 | 29,91 | 30,46 | -1,84% | - |
| 06.01.2026 | 30,90 | 31,26 | 29,48 | 31,03 | 0,16% | - |
| 05.01.2026 | 31,88 | 32,22 | 30,86 | 30,98 | -2,43% | - |
| 02.01.2026 | 31,82 | 32,05 | 31,32 | 31,75 | -0,97% | - |
| 30.12.2025 | 32,04 | 32,07 | 32,02 | 32,06 | 1,10% | - |
| 29.12.2025 | 32,06 | 32,23 | 30,89 | 31,71 | -0,70% | 45,00 |
| 23.12.2025 | 32,30 | 32,32 | 31,70 | 31,94 | -1,65% | - |
| 22.12.2025 | 32,47 | 33,07 | 32,23 | 32,47 | 1,28% | - |
| 19.12.2025 | 32,76 | 33,13 | 32,03 | 32,06 | -2,45% | - |
| 18.12.2025 | 32,26 | 32,89 | 31,95 | 32,87 | 2,14% | - |
| 17.12.2025 | 31,08 | 32,28 | 31,01 | 32,18 | 3,14% | - |
| 16.12.2025 | 31,18 | 31,36 | 30,95 | 31,20 | 0,73% | - |
| 15.12.2025 | 31,08 | 31,26 | 30,81 | 30,97 | -0,45% | - |
| 12.12.2025 | 31,16 | 31,40 | 30,87 | 31,11 | -1,36% | - |
| 11.12.2025 | 31,52 | 31,61 | 31,46 | 31,54 | -1,61% | - |
| 10.12.2025 | 33,02 | 33,05 | 31,69 | 32,06 | -2,76% | - |
| 09.12.2025 | 32,02 | 33,23 | 31,98 | 32,97 | 2,33% | - |
| 08.12.2025 | 31,68 | 32,27 | 31,48 | 32,22 | 2,84% | - |
| 05.12.2025 | 31,78 | 32,16 | 31,20 | 31,33 | -1,99% | - |
| 04.12.2025 | 31,13 | 32,42 | 30,53 | 31,96 | 2,91% | - |
| 03.12.2025 | 29,98 | 31,61 | 29,82 | 31,06 | 3,92% | - |