21,200€
-6,19%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,60 | 22,80 | 21,10 | 21,30 | -5,33% | - |
| 29.07.2026 | 22,30 | 22,90 | 22,10 | 22,50 | 0,45% | - |
| 28.07.2026 | 21,90 | 22,70 | 21,90 | 22,40 | 2,75% | - |
| 27.07.2026 | 21,20 | 22,10 | 20,90 | 21,80 | 3,32% | - |
| 24.07.2026 | 20,70 | 21,30 | 20,60 | 21,10 | 1,93% | - |
| 23.07.2026 | 21,30 | 21,90 | 20,60 | 20,70 | -4,17% | - |
| 22.07.2026 | 22,70 | 22,80 | 21,40 | 21,60 | -4,42% | - |
| 21.07.2026 | 23,50 | 23,50 | 22,30 | 22,60 | -3,00% | - |
| 20.07.2026 | 23,30 | 23,60 | 23,00 | 23,30 | 0,43% | - |
| 17.07.2026 | 22,90 | 23,70 | 22,80 | 23,20 | 0,43% | - |
| 16.07.2026 | 22,30 | 23,50 | 22,10 | 23,10 | 6,45% | - |
| 15.07.2026 | 22,60 | 22,90 | 21,70 | 21,70 | -5,65% | - |
| 14.07.2026 | 24,00 | 24,10 | 23,00 | 23,00 | -3,77% | - |
| 13.07.2026 | 22,50 | 24,20 | 22,50 | 23,90 | 5,29% | - |
| 10.07.2026 | 22,60 | 23,00 | 22,50 | 22,70 | 1,34% | - |
| 09.07.2026 | 23,10 | 23,20 | 22,30 | 22,40 | -4,68% | - |
| 08.07.2026 | 23,60 | 23,70 | 23,40 | 23,50 | -2,08% | - |
| 07.07.2026 | 23,50 | 24,10 | 23,40 | 24,00 | 2,13% | - |
| 06.07.2026 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 03.07.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 0,86% | - |
| 02.07.2026 | 22,90 | 23,30 | 22,50 | 23,30 | 0,87% | - |
| 01.07.2026 | 21,70 | 23,30 | 21,70 | 23,10 | 7,44% | - |
| 30.06.2026 | 22,40 | 22,50 | 21,30 | 21,50 | -2,71% | - |
| 29.06.2026 | 22,30 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 26.06.2026 | 21,00 | 22,30 | 20,90 | 22,20 | 4,23% | - |
| 25.06.2026 | 21,10 | 21,70 | 20,80 | 21,30 | 0,00% | - |
| 24.06.2026 | 20,70 | 21,40 | 20,70 | 21,30 | 1,91% | - |
| 23.06.2026 | 20,30 | 21,10 | 20,10 | 20,90 | 2,45% | - |
| 22.06.2026 | 20,50 | 21,10 | 20,10 | 20,40 | -0,49% | - |
| 19.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 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 |