22,400€
-3,45%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,10 | 23,10 | 22,20 | 22,50 | -3,02% | - |
| 08.07.2026 | 23,40 | 24,00 | 23,00 | 23,20 | -2,52% | - |
| 07.07.2026 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 03.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.07.2026 | 22,80 | 23,40 | 22,60 | 23,40 | 2,63% | - |
| 01.07.2026 | 21,60 | 23,20 | 21,60 | 22,80 | 5,56% | - |
| 30.06.2026 | 22,20 | 22,20 | 21,40 | 21,60 | -2,70% | - |
| 29.06.2026 | 22,20 | 22,40 | 21,60 | 22,20 | -0,89% | - |
| 26.06.2026 | 21,00 | 22,40 | 21,00 | 22,40 | 6,67% | - |
| 25.06.2026 | 21,00 | 22,00 | 21,00 | 21,00 | 0,96% | 275,00 |
| 24.06.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 23.06.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 22.06.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 19.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.06.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | 280,00 |
| 17.06.2026 | 21,00 | 21,00 | 20,00 | 20,00 | -3,85% | - |
| 16.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 15.06.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 12.06.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 85,00 |
| 11.06.2026 | 20,20 | 20,20 | 19,80 | 20,00 | 0,00% | - |
| 10.06.2026 | 19,00 | 20,20 | 19,00 | 20,00 | 4,17% | - |
| 09.06.2026 | 19,00 | 19,20 | 18,80 | 19,20 | 0,52% | - |
| 08.06.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | - |
| 05.06.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 3,83% | - |
| 04.06.2026 | 18,40 | 18,90 | 18,30 | 18,30 | -0,54% | - |
| 03.06.2026 | 18,90 | 18,90 | 18,30 | 18,40 | -2,65% | - |
| 02.06.2026 | 18,90 | 19,00 | 18,60 | 18,90 | -1,05% | - |
| 01.06.2026 | 18,60 | 19,30 | 18,60 | 19,10 | 2,69% | - |
| 29.05.2026 | 18,90 | 19,00 | 18,60 | 18,60 | -1,59% | - |
| 28.05.2026 | 18,60 | 19,00 | 18,20 | 18,90 | 1,07% | - |
| 27.05.2026 | 18,70 | 19,10 | 18,50 | 18,70 | -0,53% | - |
| 26.05.2026 | 18,90 | 19,00 | 18,70 | 18,80 | 0,00% | 30,00 |
| 25.05.2026 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 22.05.2026 | 18,70 | 18,90 | 18,50 | 18,90 | 0,00% | - |
| 21.05.2026 | 18,70 | 18,90 | 18,20 | 18,90 | 1,07% | - |
| 20.05.2026 | 18,90 | 18,90 | 18,20 | 18,70 | -1,58% | - |
| 19.05.2026 | 19,10 | 19,40 | 19,00 | 19,00 | -1,04% | - |
| 18.05.2026 | 18,90 | 19,50 | 18,90 | 19,20 | 0,52% | - |
| 15.05.2026 | 19,00 | 19,30 | 19,00 | 19,10 | -0,52% | - |
| 14.05.2026 | 19,20 | 19,60 | 19,20 | 19,20 | -0,52% | 15,00 |
| 13.05.2026 | 20,20 | 20,20 | 19,20 | 19,30 | -4,46% | - |
| 12.05.2026 | 20,20 | 20,40 | 19,70 | 20,20 | 0,00% | - |
| 11.05.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | - |
| 08.05.2026 | 21,80 | 21,80 | 20,80 | 21,00 | -3,67% | - |
| 07.05.2026 | 21,20 | 21,80 | 20,60 | 21,80 | 2,83% | - |
| 06.05.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -4,50% | 1.072,00 |
| 05.05.2026 | 22,40 | 22,40 | 21,80 | 22,20 | -0,89% | - |
| 04.05.2026 | 20,60 | 22,40 | 20,40 | 22,40 | 9,80% | - |
| 30.04.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | - |
| 29.04.2026 | 21,20 | 21,40 | 20,60 | 21,40 | 0,94% | - |
| 28.04.2026 | 23,20 | 23,20 | 21,20 | 21,20 | -8,62% | - |
| 27.04.2026 | 23,20 | 23,40 | 22,80 | 23,20 | -0,85% | - |
| 24.04.2026 | 22,80 | 23,40 | 21,00 | 23,40 | 3,54% | 72,00 |
| 23.04.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 22.04.2026 | 23,80 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 21.04.2026 | 24,40 | 24,40 | 23,60 | 23,60 | -3,28% | - |
| 20.04.2026 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 17.04.2026 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | 20,00 |
| 16.04.2026 | 23,00 | 23,40 | 22,60 | 23,40 | 2,63% | 121,00 |
| 15.04.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 14.04.2026 | 21,40 | 22,20 | 21,00 | 22,20 | 3,74% | - |
| 13.04.2026 | 20,80 | 21,40 | 20,60 | 21,40 | 2,88% | - |
| 10.04.2026 | 21,80 | 21,80 | 20,80 | 20,80 | -5,45% | - |
| 09.04.2026 | 21,80 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 08.04.2026 | 22,20 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 07.04.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,09% | - |
| 02.04.2026 | 21,62 | 22,04 | 21,55 | 22,04 | 0,55% | - |
| 01.04.2026 | 22,00 | 22,00 | 21,86 | 21,92 | -0,18% | - |
| 31.03.2026 | 22,46 | 22,46 | 21,50 | 21,96 | -2,01% | - |
| 30.03.2026 | 21,95 | 22,84 | 21,95 | 22,41 | 2,33% | - |
| 27.03.2026 | 22,41 | 22,41 | 21,90 | 21,90 | -2,14% | - |
| 26.03.2026 | 21,76 | 22,38 | 21,76 | 22,38 | 2,43% | - |
| 25.03.2026 | 21,94 | 21,97 | 21,68 | 21,85 | -0,18% | - |
| 24.03.2026 | 22,48 | 22,76 | 21,89 | 21,89 | -2,36% | 136,00 |
| 23.03.2026 | 22,31 | 23,35 | 22,13 | 22,42 | -0,53% | 190,00 |
| 20.03.2026 | 21,81 | 22,54 | 21,81 | 22,54 | 3,30% | - |
| 19.03.2026 | 22,21 | 22,21 | 21,12 | 21,82 | -1,67% | - |
| 18.03.2026 | 22,82 | 22,84 | 22,19 | 22,19 | -2,25% | - |
| 17.03.2026 | 21,78 | 22,94 | 21,78 | 22,70 | 3,94% | - |
| 16.03.2026 | 21,57 | 21,98 | 21,57 | 21,84 | 1,82% | - |
| 13.03.2026 | 21,32 | 21,50 | 21,32 | 21,45 | 0,61% | - |
| 12.03.2026 | 21,88 | 21,88 | 21,32 | 21,32 | -3,13% | - |
| 11.03.2026 | 21,48 | 22,01 | 21,13 | 22,01 | 2,52% | - |
| 10.03.2026 | 22,60 | 22,60 | 21,47 | 21,47 | -4,92% | - |
| 09.03.2026 | 23,25 | 23,25 | 22,23 | 22,58 | -3,79% | - |
| 06.03.2026 | 24,53 | 24,53 | 23,47 | 23,47 | -5,52% | - |
| 05.03.2026 | 23,82 | 24,84 | 23,82 | 24,84 | 3,54% | - |
| 04.03.2026 | 23,30 | 24,17 | 23,30 | 23,99 | 2,04% | - |
| 03.03.2026 | 22,49 | 23,51 | 22,04 | 23,51 | 3,84% | - |
| 02.03.2026 | 22,09 | 22,68 | 22,09 | 22,64 | 1,62% | - |
| 27.02.2026 | 22,75 | 22,75 | 22,28 | 22,28 | -2,88% | - |
| 26.02.2026 | 22,34 | 23,41 | 22,34 | 22,94 | 2,09% | - |
| 25.02.2026 | 21,69 | 22,47 | 21,67 | 22,47 | 2,65% | - |
| 24.02.2026 | 22,90 | 22,90 | 21,89 | 21,89 | -4,41% | - |
| 23.02.2026 | 24,30 | 24,30 | 22,90 | 22,90 | -6,80% | - |
| 20.02.2026 | 24,34 | 24,57 | 24,10 | 24,57 | 0,53% | - |
| 19.02.2026 | 24,22 | 24,45 | 24,15 | 24,44 | 0,08% | - |
| 18.02.2026 | 24,25 | 24,43 | 23,96 | 24,42 | 0,49% | - |
| 17.02.2026 | 23,31 | 24,74 | 23,31 | 24,30 | 3,93% | - |