20,400€
0,99%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,50 | 20,80 | 20,40 | 20,40 | -0,49% | - |
| 17.06.2026 | 21,10 | 21,10 | 20,10 | 20,50 | -2,84% | - |
| 16.06.2026 | 20,70 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 15.06.2026 | 20,70 | 20,70 | 20,10 | 20,50 | 0,00% | 1.210,00 |
| 12.06.2026 | 20,10 | 20,50 | 19,85 | 20,50 | 1,99% | - |
| 11.06.2026 | 20,30 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 10.06.2026 | 19,15 | 20,70 | 19,00 | 20,50 | 6,49% | - |
| 09.06.2026 | 19,15 | 19,60 | 18,90 | 19,25 | 0,52% | - |
| 08.06.2026 | 19,05 | 19,40 | 18,80 | 19,15 | 0,79% | - |
| 05.06.2026 | 18,75 | 19,40 | 18,60 | 19,00 | 2,43% | - |
| 04.06.2026 | 18,50 | 19,20 | 18,45 | 18,55 | 0,54% | - |
| 03.06.2026 | 19,05 | 19,25 | 18,30 | 18,45 | -2,64% | - |
| 02.06.2026 | 19,05 | 19,20 | 18,40 | 18,95 | -1,04% | - |
| 01.06.2026 | 18,75 | 19,60 | 18,70 | 19,15 | 2,13% | - |
| 29.05.2026 | 19,05 | 19,15 | 18,55 | 18,75 | -1,06% | - |
| 28.05.2026 | 18,70 | 19,25 | 18,25 | 18,95 | 1,61% | 392,00 |
| 27.05.2026 | 18,80 | 19,50 | 18,65 | 18,65 | -0,53% | - |
| 26.05.2026 | 19,00 | 19,15 | 18,60 | 18,75 | -1,57% | - |
| 25.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,53% | - |
| 22.05.2026 | 18,85 | 19,05 | 18,40 | 18,95 | 0,53% | - |
| 21.05.2026 | 18,80 | 19,25 | 18,30 | 18,85 | 0,00% | - |
| 20.05.2026 | 19,05 | 19,30 | 18,40 | 18,85 | -1,05% | - |
| 19.05.2026 | 19,25 | 19,70 | 19,00 | 19,05 | -1,80% | - |
| 18.05.2026 | 19,05 | 19,85 | 19,00 | 19,40 | 1,31% | - |
| 15.05.2026 | 19,15 | 19,60 | 18,85 | 19,15 | -0,52% | - |
| 14.05.2026 | 19,35 | 19,75 | 19,00 | 19,25 | 0,00% | - |
| 13.05.2026 | 20,30 | 20,40 | 19,25 | 19,25 | -5,17% | - |
| 12.05.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 11.05.2026 | 20,90 | 20,90 | 20,10 | 20,30 | -2,87% | - |
| 08.05.2026 | 21,80 | 22,20 | 20,90 | 20,90 | -4,13% | - |
| 07.05.2026 | 21,30 | 22,30 | 21,10 | 21,80 | 2,83% | - |
| 06.05.2026 | 22,10 | 22,30 | 21,20 | 21,20 | -4,07% | - |
| 05.05.2026 | 22,60 | 22,70 | 21,80 | 22,10 | -1,78% | - |
| 04.05.2026 | 20,70 | 22,90 | 20,70 | 22,50 | 9,76% | - |
| 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% | - |