Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 23,43 | 23,43 | 23,37 | 23,38 | 1,26% | - |
| 13.02.2026 | 26,81 | 26,81 | 23,09 | 23,09 | -13,88% | - |
| 12.02.2026 | 27,06 | 27,32 | 26,16 | 26,81 | -0,63% | - |
| 11.02.2026 | 27,55 | 27,55 | 26,73 | 26,98 | -2,25% | - |
| 10.02.2026 | 27,23 | 28,41 | 27,23 | 27,60 | 1,47% | - |
| 09.02.2026 | 27,75 | 27,86 | 27,20 | 27,20 | -2,30% | - |
| 06.02.2026 | 27,94 | 28,03 | 27,84 | 27,84 | -0,64% | - |
| 05.02.2026 | 27,15 | 28,08 | 27,01 | 28,02 | 3,55% | - |
| 04.02.2026 | 26,49 | 27,30 | 26,22 | 27,06 | 1,92% | - |
| 03.02.2026 | 26,67 | 26,67 | 25,96 | 26,55 | -0,64% | - |
| 02.02.2026 | 26,49 | 27,17 | 26,49 | 26,72 | 0,11% | - |
| 30.01.2026 | 26,55 | 26,99 | 26,53 | 26,69 | 0,45% | - |
| 29.01.2026 | 25,95 | 26,83 | 25,78 | 26,57 | 1,68% | - |
| 28.01.2026 | 26,21 | 26,74 | 25,92 | 26,13 | 0,00% | - |
| 27.01.2026 | 27,02 | 27,02 | 25,99 | 26,13 | -3,65% | - |
| 26.01.2026 | 27,38 | 27,38 | 27,12 | 27,12 | -1,74% | - |
| 23.01.2026 | 27,40 | 27,72 | 27,12 | 27,60 | 0,55% | - |
| 22.01.2026 | 26,91 | 28,22 | 26,91 | 27,45 | 1,18% | - |
| 21.01.2026 | 26,40 | 27,13 | 26,28 | 27,13 | 2,77% | - |
| 20.01.2026 | 27,22 | 27,22 | 26,40 | 26,40 | -3,54% | - |
| 19.01.2026 | 27,45 | 27,45 | 27,35 | 27,37 | -1,79% | - |
| 16.01.2026 | 28,97 | 28,97 | 27,87 | 27,87 | -4,00% | - |
| 15.01.2026 | 28,94 | 29,55 | 28,85 | 29,03 | -0,17% | - |
| 14.01.2026 | 30,01 | 30,01 | 28,16 | 29,08 | -3,48% | - |
| 13.01.2026 | 31,07 | 31,18 | 30,13 | 30,13 | -3,12% | - |
| 12.01.2026 | 30,29 | 31,10 | 30,29 | 31,10 | 1,34% | - |
| 09.01.2026 | 30,66 | 31,16 | 30,47 | 30,69 | -0,32% | - |
| 08.01.2026 | 30,23 | 30,90 | 30,08 | 30,79 | 1,08% | - |
| 07.01.2026 | 30,92 | 30,92 | 30,02 | 30,46 | -1,81% | - |
| 06.01.2026 | 30,57 | 31,02 | 29,42 | 31,02 | 0,81% | - |
| 05.01.2026 | 31,56 | 31,56 | 30,75 | 30,77 | -2,60% | - |
| 02.01.2026 | 31,50 | 31,59 | 31,26 | 31,59 | -0,35% | - |
| 30.12.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,22% | - |
| 29.12.2025 | 31,75 | 31,82 | 31,64 | 31,77 | 0,00% | - |
| 23.12.2025 | 31,97 | 31,97 | 31,60 | 31,77 | -1,34% | - |
| 22.12.2025 | 32,15 | 32,79 | 31,81 | 32,20 | -0,22% | - |
| 19.12.2025 | 32,45 | 32,45 | 31,82 | 32,27 | -1,04% | - |
| 18.12.2025 | 31,91 | 32,62 | 31,91 | 32,61 | 1,91% | - |
| 17.12.2025 | 30,81 | 32,00 | 30,64 | 32,00 | 3,19% | - |
| 16.12.2025 | 30,88 | 31,12 | 30,51 | 31,01 | 0,13% | - |
| 15.12.2025 | 30,77 | 30,97 | 30,70 | 30,97 | 1,01% | - |
| 12.12.2025 | 30,86 | 31,05 | 30,56 | 30,66 | -0,84% | - |
| 11.12.2025 | 31,20 | 31,20 | 30,90 | 30,92 | -1,72% | - |
| 10.12.2025 | 32,70 | 32,70 | 31,46 | 31,46 | -3,97% | - |
| 09.12.2025 | 31,71 | 32,76 | 31,64 | 32,76 | 2,79% | - |
| 08.12.2025 | 31,38 | 31,87 | 31,38 | 31,87 | 1,14% | - |
| 05.12.2025 | 31,46 | 31,75 | 31,02 | 31,51 | 0,00% | - |
| 04.12.2025 | 30,83 | 32,22 | 30,73 | 31,51 | 2,24% | - |
| 03.12.2025 | 29,69 | 31,21 | 29,69 | 30,82 | 3,53% | - |