24,400€
0,83%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 02.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -3,20% | - |
| 01.09.2026 | 25,10 | 25,30 | 25,00 | 25,00 | -2,34% | - |
| 31.08.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -1,92% | - |
| 28.08.2026 | 25,50 | 26,10 | 25,10 | 26,10 | 0,77% | - |
| 27.08.2026 | 25,90 | 26,00 | 25,90 | 25,90 | -1,52% | - |
| 26.08.2026 | 27,30 | 27,30 | 26,10 | 26,30 | -3,31% | - |
| 25.08.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 2,26% | - |
| 24.08.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,53% | - |
| 21.08.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -1,50% | - |
| 20.08.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,14% | - |
| 19.08.2026 | 25,90 | 26,50 | 25,80 | 26,30 | 1,15% | - |
| 18.08.2026 | 25,90 | 26,00 | 25,90 | 26,00 | -1,89% | - |
| 17.08.2026 | 26,50 | 26,50 | 26,30 | 26,50 | -1,85% | - |
| 14.08.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,89% | - |
| 13.08.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 12.08.2026 | 26,50 | 26,50 | 26,40 | 26,40 | 1,15% | - |
| 11.08.2026 | 25,10 | 26,30 | 25,10 | 26,10 | 11,54% | - |
| 10.08.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -0,43% | - |
| 07.08.2026 | 24,50 | 24,60 | 23,50 | 23,50 | -4,08% | - |
| 06.08.2026 | 21,10 | 24,70 | 21,10 | 24,50 | 14,49% | - |
| 05.08.2026 | 21,50 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 04.08.2026 | 21,70 | 21,90 | 21,10 | 21,10 | -0,47% | - |
| 03.08.2026 | 21,30 | 22,00 | 21,10 | 21,20 | -1,40% | - |
| 31.07.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -5,29% | - |
| 30.07.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 29.07.2026 | 22,30 | 22,90 | 22,10 | 22,50 | 1,81% | 150,00 |
| 28.07.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 4,74% | - |
| 27.07.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 24.07.2026 | 20,70 | 21,40 | 20,50 | 21,10 | -0,94% | - |
| 23.07.2026 | 21,30 | 22,00 | 21,10 | 21,30 | -5,75% | - |
| 22.07.2026 | 22,70 | 22,70 | 22,50 | 22,60 | -3,83% | - |
| 20.07.2026 | 23,50 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 17.07.2026 | 22,90 | 23,70 | 22,80 | 23,30 | 4,95% | - |
| 16.07.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -1,77% | - |
| 15.07.2026 | 22,60 | 22,70 | 22,50 | 22,60 | -5,44% | - |
| 14.07.2026 | 24,10 | 24,10 | 23,80 | 23,90 | 2,58% | - |
| 13.07.2026 | 22,50 | 23,40 | 22,50 | 23,30 | 2,64% | - |
| 10.07.2026 | 22,50 | 23,00 | 22,50 | 22,70 | -1,73% | - |
| 09.07.2026 | 23,10 | 23,10 | 23,00 | 23,10 | -2,12% | - |
| 08.07.2026 | 23,70 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 07.07.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 2,17% | - |
| 02.07.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 2,68% | - |
| 30.06.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 6,16% | - |
| 26.06.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 25.06.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 16.06.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 15.06.2026 | 20,50 | 20,60 | 20,10 | 20,30 | 1,25% | 200,00 |
| 12.06.2026 | 20,10 | 20,50 | 19,85 | 20,05 | 4,70% | - |
| 10.06.2026 | 19,25 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 08.06.2026 | 19,05 | 19,15 | 19,05 | 19,15 | 2,13% | - |
| 05.06.2026 | 18,75 | 18,75 | 18,70 | 18,75 | 1,35% | - |
| 04.06.2026 | 18,45 | 18,55 | 18,45 | 18,50 | -3,39% | - |
| 03.06.2026 | 19,05 | 19,20 | 18,95 | 19,15 | 0,52% | - |
| 02.06.2026 | 19,15 | 19,15 | 19,05 | 19,05 | -0,78% | - |
| 01.06.2026 | 18,75 | 19,60 | 18,55 | 19,20 | 1,32% | - |
| 29.05.2026 | 19,05 | 19,15 | 18,75 | 18,95 | 1,61% | - |
| 28.05.2026 | 18,65 | 18,70 | 18,65 | 18,65 | -1,58% | - |
| 27.05.2026 | 18,80 | 19,05 | 18,75 | 18,95 | -0,26% | - |
| 26.05.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -0,26% | - |
| 25.05.2026 | 18,95 | 19,05 | 18,95 | 19,05 | 1,33% | - |
| 22.05.2026 | 18,85 | 19,05 | 18,70 | 18,80 | 0,00% | - |
| 21.05.2026 | 18,75 | 18,95 | 18,75 | 18,80 | 0,80% | - |
| 20.05.2026 | 19,05 | 19,35 | 18,45 | 18,65 | -5,09% | - |
| 19.05.2026 | 19,25 | 19,65 | 19,05 | 19,65 | 3,15% | - |
| 18.05.2026 | 19,25 | 19,25 | 19,05 | 19,05 | -0,78% | - |
| 15.05.2026 | 19,15 | 19,65 | 19,05 | 19,20 | -0,52% | - |
| 14.05.2026 | 19,45 | 19,45 | 19,25 | 19,30 | -2,03% | - |
| 13.05.2026 | 20,30 | 20,40 | 19,70 | 19,70 | -2,96% | - |
| 12.05.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 11.05.2026 | 20,90 | 21,00 | 20,10 | 20,30 | -6,88% | - |
| 08.05.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 2,35% | - |
| 07.05.2026 | 21,10 | 21,80 | 21,10 | 21,30 | -2,29% | - |
| 06.05.2026 | 22,10 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 05.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 9,18% | - |
| 04.05.2026 | 20,70 | 21,10 | 20,70 | 20,70 | -2,82% | - |
| 30.04.2026 | 21,50 | 21,60 | 21,30 | 21,30 | 2,90% | - |
| 29.04.2026 | 21,30 | 21,50 | 20,50 | 20,70 | -11,54% | - |
| 28.04.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 27.04.2026 | 23,90 | 23,90 | 23,30 | 23,40 | -0,43% | - |
| 24.04.2026 | 22,90 | 23,50 | 22,80 | 23,50 | 1,29% | - |
| 23.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -2,93% | - |
| 22.04.2026 | 23,70 | 23,90 | 23,70 | 23,90 | -2,85% | - |
| 21.04.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 20.04.2026 | 23,90 | 24,70 | 23,70 | 24,50 | 3,81% | 6,00 |
| 17.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | - |
| 16.04.2026 | 23,10 | 23,70 | 22,90 | 23,50 | 1,73% | - |
| 15.04.2026 | 22,30 | 23,10 | 22,10 | 23,10 | 3,59% | - |
| 14.04.2026 | 21,50 | 22,50 | 21,50 | 22,30 | 4,69% | - |
| 13.04.2026 | 20,90 | 21,30 | 20,70 | 21,30 | -2,74% | - |
| 10.04.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 09.04.2026 | 21,90 | 22,00 | 21,90 | 21,90 | 0,92% | - |
| 08.04.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -2,69% | - |
| 07.04.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,04% | - |
| 02.04.2026 | 21,95 | 22,28 | 21,56 | 22,07 | 0,14% | - |
| 01.04.2026 | 22,21 | 22,73 | 21,67 | 22,04 | -0,52% | 18,00 |
| 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% | - |