22,235€
0,36%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 22,21 | 22,27 | 22,17 | 22,24 | 0,36% | - |
| 31.03.2026 | 22,51 | 22,78 | 21,57 | 22,16 | -1,93% | - |
| 30.03.2026 | 22,12 | 23,20 | 22,10 | 22,59 | 2,10% | - |
| 27.03.2026 | 22,57 | 22,73 | 22,02 | 22,13 | -1,32% | - |
| 26.03.2026 | 21,97 | 22,73 | 21,82 | 22,42 | 1,36% | - |
| 25.03.2026 | 22,02 | 22,46 | 21,61 | 22,12 | 0,02% | - |
| 24.03.2026 | 22,59 | 22,72 | 22,06 | 22,12 | -1,95% | - |
| 23.03.2026 | 22,75 | 23,30 | 22,18 | 22,56 | -0,77% | - |
| 20.03.2026 | 22,09 | 22,92 | 21,78 | 22,73 | 4,96% | - |
| 19.03.2026 | 22,44 | 22,52 | 21,03 | 21,66 | -5,44% | - |
| 18.03.2026 | 22,94 | 23,30 | 22,49 | 22,90 | 0,50% | - |
| 17.03.2026 | 22,04 | 23,28 | 21,89 | 22,79 | 3,29% | - |
| 16.03.2026 | 21,68 | 22,21 | 21,64 | 22,06 | 2,13% | - |
| 13.03.2026 | 21,55 | 21,92 | 21,42 | 21,60 | -2,24% | - |
| 12.03.2026 | 22,26 | 22,26 | 21,55 | 22,10 | 0,66% | - |
| 11.03.2026 | 21,68 | 22,01 | 21,20 | 21,95 | -0,18% | - |
| 10.03.2026 | 23,01 | 23,01 | 21,95 | 21,99 | -1,63% | - |
| 09.03.2026 | 23,35 | 23,66 | 22,22 | 22,36 | -5,48% | - |
| 06.03.2026 | 24,79 | 24,84 | 23,43 | 23,65 | -3,59% | - |
| 05.03.2026 | 24,09 | 24,63 | 23,74 | 24,53 | 0,78% | - |
| 04.03.2026 | 23,66 | 24,44 | 23,20 | 24,34 | 8,83% | - |
| 03.03.2026 | 22,87 | 22,93 | 22,33 | 22,37 | -1,80% | - |
| 02.03.2026 | 22,22 | 22,90 | 22,12 | 22,78 | 1,20% | - |
| 27.02.2026 | 23,09 | 23,09 | 22,09 | 22,51 | -2,53% | - |
| 26.02.2026 | 22,60 | 23,76 | 22,34 | 23,09 | 4,74% | - |
| 25.02.2026 | 22,31 | 22,31 | 21,50 | 22,05 | -1,10% | - |
| 24.02.2026 | 23,06 | 23,31 | 22,11 | 22,29 | -3,69% | - |
| 23.02.2026 | 24,44 | 24,89 | 23,15 | 23,15 | -5,63% | - |
| 20.02.2026 | 24,50 | 24,88 | 24,19 | 24,53 | -0,30% | - |
| 19.02.2026 | 24,46 | 24,86 | 23,92 | 24,60 | 2,03% | - |
| 18.02.2026 | 24,46 | 24,77 | 23,71 | 24,11 | -2,43% | - |
| 17.02.2026 | 23,61 | 24,99 | 23,39 | 24,71 | 4,64% | - |
| 16.02.2026 | 23,56 | 23,69 | 23,56 | 23,62 | 1,46% | - |
| 13.02.2026 | 27,13 | 27,13 | 23,03 | 23,28 | -13,28% | - |
| 12.02.2026 | 27,17 | 27,95 | 26,25 | 26,84 | -2,03% | - |
| 11.02.2026 | 27,93 | 28,61 | 27,29 | 27,40 | -3,84% | - |
| 10.02.2026 | 27,49 | 28,91 | 27,48 | 28,49 | 1,51% | - |
| 09.02.2026 | 27,99 | 28,38 | 27,71 | 28,07 | 0,41% | - |
| 06.02.2026 | 28,44 | 28,72 | 27,73 | 27,95 | -1,58% | - |
| 05.02.2026 | 27,42 | 28,44 | 26,97 | 28,40 | 5,03% | - |
| 04.02.2026 | 26,69 | 27,51 | 26,44 | 27,04 | 2,79% | - |
| 03.02.2026 | 27,10 | 27,16 | 26,05 | 26,31 | -2,68% | - |
| 02.02.2026 | 26,99 | 27,45 | 26,72 | 27,03 | -0,30% | - |
| 30.01.2026 | 26,89 | 27,33 | 26,66 | 27,11 | 0,52% | - |
| 29.01.2026 | 26,24 | 27,13 | 26,12 | 26,97 | 1,58% | - |
| 28.01.2026 | 26,48 | 27,08 | 26,29 | 26,55 | 0,78% | - |
| 27.01.2026 | 27,28 | 27,65 | 26,18 | 26,35 | -3,67% | 20,00 |
| 26.01.2026 | 27,75 | 28,12 | 27,20 | 27,35 | -0,91% | - |
| 23.01.2026 | 27,59 | 28,03 | 27,49 | 27,60 | -1,04% | - |
| 22.01.2026 | 26,87 | 28,54 | 26,87 | 27,89 | 1,83% | - |
| 21.01.2026 | 26,63 | 27,43 | 26,42 | 27,39 | 1,56% | - |
| 20.01.2026 | 27,64 | 27,82 | 26,85 | 26,97 | -2,42% | - |
| 19.01.2026 | 27,64 | 27,74 | 27,61 | 27,64 | -2,62% | - |
| 16.01.2026 | 29,21 | 29,26 | 28,28 | 28,39 | -2,77% | - |
| 15.01.2026 | 29,20 | 29,88 | 29,06 | 29,20 | 0,12% | - |
| 14.01.2026 | 30,39 | 30,51 | 28,11 | 29,16 | -3,44% | - |
| 13.01.2026 | 31,25 | 31,56 | 30,20 | 30,20 | -2,30% | - |
| 12.01.2026 | 30,91 | 31,19 | 30,43 | 30,91 | 0,47% | - |
| 09.01.2026 | 30,95 | 31,42 | 30,51 | 30,77 | -0,71% | - |
| 08.01.2026 | 30,53 | 31,34 | 30,50 | 30,99 | 1,41% | - |
| 07.01.2026 | 31,22 | 31,30 | 29,91 | 30,56 | -1,80% | - |
| 06.01.2026 | 30,90 | 31,23 | 29,48 | 31,12 | 0,48% | 20,00 |
| 05.01.2026 | 31,83 | 32,23 | 30,86 | 30,97 | -2,55% | - |
| 02.01.2026 | 31,83 | 32,17 | 31,33 | 31,78 | -0,77% | - |
| 30.12.2025 | 32,05 | 32,05 | 32,02 | 32,02 | -0,56% | - |
| 29.12.2025 | 32,10 | 32,23 | 31,55 | 32,20 | 0,63% | - |
| 23.12.2025 | 32,29 | 32,33 | 31,70 | 32,00 | -1,78% | - |
| 22.12.2025 | 32,45 | 33,07 | 32,16 | 32,58 | 1,42% | - |
| 19.12.2025 | 32,90 | 32,90 | 32,04 | 32,13 | -2,06% | - |
| 18.12.2025 | 32,26 | 32,89 | 32,23 | 32,80 | 2,10% | - |
| 17.12.2025 | 31,28 | 32,28 | 30,98 | 32,13 | 3,11% | - |
| 16.12.2025 | 31,27 | 31,52 | 30,96 | 31,16 | 0,71% | - |
| 15.12.2025 | 30,95 | 31,63 | 30,81 | 30,94 | -0,24% | - |
| 12.12.2025 | 31,10 | 31,60 | 30,87 | 31,01 | -0,08% | - |
| 11.12.2025 | 31,61 | 32,14 | 30,80 | 31,04 | -3,03% | - |
| 10.12.2025 | 33,04 | 33,06 | 31,69 | 32,01 | -3,40% | - |
| 09.12.2025 | 32,06 | 33,23 | 31,81 | 33,13 | 3,14% | - |
| 08.12.2025 | 31,72 | 32,27 | 31,43 | 32,12 | 1,34% | - |
| 05.12.2025 | 31,81 | 32,15 | 31,20 | 31,70 | -0,61% | - |
| 04.12.2025 | 31,06 | 32,43 | 30,80 | 31,89 | 2,42% | - |
| 03.12.2025 | 29,98 | 31,62 | 29,81 | 31,14 | 4,39% | - |
| 02.12.2025 | 29,27 | 29,94 | 28,99 | 29,83 | 1,38% | - |
| 01.12.2025 | 30,43 | 30,60 | 29,42 | 29,42 | -3,03% | - |
| 28.11.2025 | 30,31 | 30,55 | 29,92 | 30,34 | 0,28% | - |
| 27.11.2025 | 30,45 | 30,45 | 30,20 | 30,26 | -0,49% | - |
| 26.11.2025 | 30,57 | 30,88 | 30,40 | 30,41 | -0,83% | - |
| 25.11.2025 | 30,70 | 31,03 | 30,34 | 30,66 | -0,44% | - |
| 24.11.2025 | 31,17 | 31,60 | 30,69 | 30,80 | -1,36% | - |
| 21.11.2025 | 30,51 | 31,42 | 30,06 | 31,22 | 2,14% | - |
| 20.11.2025 | 31,31 | 32,09 | 30,57 | 30,57 | -2,98% | - |
| 19.11.2025 | 31,75 | 32,05 | 31,16 | 31,51 | -0,55% | - |
| 18.11.2025 | 31,23 | 31,88 | 30,47 | 31,68 | 1,17% | - |
| 17.11.2025 | 32,47 | 32,61 | 30,75 | 31,32 | -2,49% | - |
| 14.11.2025 | 33,83 | 33,87 | 32,11 | 32,12 | -4,75% | - |
| 13.11.2025 | 33,90 | 33,97 | 32,72 | 33,72 | -0,15% | - |
| 12.11.2025 | 33,68 | 34,30 | 33,36 | 33,77 | 0,03% | - |
| 11.11.2025 | 34,04 | 34,63 | 33,48 | 33,76 | -1,19% | - |
| 10.11.2025 | 33,35 | 35,24 | 32,82 | 34,16 | 1,41% | - |
| 07.11.2025 | 36,49 | 40,15 | 33,05 | 33,69 | -7,43% | 20,00 |
| 06.11.2025 | 37,00 | 37,25 | 35,80 | 36,39 | -1,32% | - |