24,400€
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 24,00 | 24,80 | 23,80 | 24,40 | 2,52% | - |
| 01.09.2026 | 25,00 | 25,00 | 23,80 | 23,80 | -4,80% | - |
| 31.08.2026 | 25,40 | 25,40 | 24,40 | 25,00 | -1,57% | - |
| 28.08.2026 | 25,40 | 26,00 | 25,40 | 25,40 | 0,00% | - |
| 27.08.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 26.08.2026 | 27,20 | 27,20 | 25,20 | 25,80 | -5,15% | 370,00 |
| 25.08.2026 | 27,00 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 24.08.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 21.08.2026 | 26,00 | 26,60 | 25,60 | 26,60 | 2,31% | - |
| 20.08.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -2,99% | - |
| 19.08.2026 | 25,60 | 26,80 | 25,60 | 26,80 | 4,69% | - |
| 18.08.2026 | 25,80 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 17.08.2026 | 26,20 | 26,20 | 25,60 | 25,60 | -3,03% | - |
| 14.08.2026 | 26,60 | 26,60 | 26,00 | 26,40 | -1,49% | - |
| 13.08.2026 | 26,20 | 26,80 | 26,00 | 26,80 | 3,08% | 100,00 |
| 12.08.2026 | 26,20 | 26,40 | 26,00 | 26,00 | -1,52% | 350,00 |
| 11.08.2026 | 25,00 | 26,40 | 25,00 | 26,40 | 5,60% | - |
| 10.08.2026 | 23,20 | 25,00 | 23,20 | 25,00 | 9,65% | - |
| 07.08.2026 | 24,20 | 24,20 | 22,80 | 22,80 | 4,59% | - |
| 06.08.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | 115,00 |
| 05.08.2026 | 21,40 | 21,40 | 20,80 | 21,00 | -0,94% | - |
| 04.08.2026 | 21,60 | 21,60 | 21,00 | 21,20 | -1,85% | - |
| 03.08.2026 | 21,20 | 21,80 | 21,20 | 21,60 | 2,86% | - |
| 31.07.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 30.07.2026 | 22,60 | 22,60 | 21,00 | 21,00 | -6,25% | 75,00 |
| 29.07.2026 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | - |
| 28.07.2026 | 21,80 | 22,40 | 21,60 | 22,20 | 1,83% | - |
| 27.07.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 24.07.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 23.07.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -3,74% | - |
| 22.07.2026 | 22,60 | 22,60 | 21,40 | 21,40 | -4,46% | - |
| 21.07.2026 | 23,40 | 23,40 | 22,20 | 22,40 | -4,27% | - |
| 20.07.2026 | 23,20 | 23,40 | 22,60 | 23,40 | 0,86% | - |
| 17.07.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 16.07.2026 | 22,00 | 23,40 | 22,00 | 23,00 | 5,50% | - |
| 15.07.2026 | 22,40 | 22,60 | 21,60 | 21,80 | -3,54% | - |
| 14.07.2026 | 23,80 | 23,80 | 22,60 | 22,60 | -5,04% | - |
| 13.07.2026 | 22,40 | 23,80 | 22,40 | 23,80 | 5,31% | - |
| 10.07.2026 | 22,40 | 22,80 | 22,00 | 22,60 | 0,89% | - |
| 09.07.2026 | 23,00 | 23,00 | 22,20 | 22,40 | -3,45% | - |
| 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% | - |