23,530€
-4,19%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,36 | 23,61 | 23,33 | 23,54 | -4,17% | - |
| 06.03.2026 | 24,57 | 25,05 | 24,56 | 24,56 | 1,15% | 55,00 |
| 05.03.2026 | 24,31 | 24,31 | 23,80 | 24,28 | -0,61% | 59,00 |
| 04.03.2026 | 24,43 | 24,43 | 24,43 | 24,43 | 2,95% | 111,00 |
| 03.03.2026 | 23,73 | 23,73 | 23,73 | 23,73 | 5,47% | 186,00 |
| 02.03.2026 | 22,54 | 23,11 | 22,50 | 22,50 | -2,98% | 403,00 |
| 27.02.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 1,80% | 1,00 |
| 26.02.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,80% | 115,00 |
| 25.02.2026 | 21,79 | 22,60 | 21,79 | 22,60 | -1,27% | 245,00 |
| 24.02.2026 | 22,90 | 22,90 | 22,89 | 22,89 | -7,40% | 86,00 |
| 23.02.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 2,02% | 2,00 |
| 20.02.2026 | 24,29 | 24,32 | 24,23 | 24,23 | -1,30% | 55,00 |
| 19.02.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,70% | 170,00 |
| 18.02.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -2,43% | 33,00 |
| 17.02.2026 | 23,59 | 24,81 | 23,58 | 24,74 | 3,69% | - |
| 16.02.2026 | 23,83 | 23,86 | 23,83 | 23,86 | 3,60% | 13,00 |
| 13.02.2026 | 26,74 | 26,74 | 23,03 | 23,03 | -16,47% | 494,00 |
| 12.02.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -0,02% | 100,00 |
| 11.02.2026 | 27,83 | 28,61 | 27,26 | 27,58 | -2,97% | - |
| 10.02.2026 | 27,51 | 28,90 | 27,49 | 28,42 | -0,91% | - |
| 09.02.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 2,28% | 4,00 |
| 06.02.2026 | 28,13 | 28,13 | 28,04 | 28,04 | -0,41% | 63,00 |
| 05.02.2026 | 27,42 | 28,38 | 26,97 | 28,16 | 3,68% | - |
| 04.02.2026 | 26,76 | 27,50 | 26,44 | 27,16 | 4,04% | - |
| 03.02.2026 | 25,92 | 26,10 | 25,92 | 26,10 | -2,28% | 2.395,00 |
| 02.02.2026 | 27,09 | 27,40 | 26,71 | 26,71 | -0,72% | 4,00 |
| 30.01.2026 | 26,74 | 26,95 | 26,73 | 26,91 | 1,34% | - |
| 29.01.2026 | 26,27 | 26,74 | 26,12 | 26,55 | -0,09% | - |
| 28.01.2026 | 26,50 | 27,08 | 26,30 | 26,58 | 0,95% | - |
| 27.01.2026 | 27,31 | 27,65 | 26,18 | 26,33 | -4,13% | - |
| 26.01.2026 | 27,72 | 27,84 | 27,40 | 27,46 | -0,22% | - |
| 23.01.2026 | 27,92 | 27,92 | 27,37 | 27,52 | -2,81% | 65,00 |
| 22.01.2026 | 27,19 | 28,54 | 27,16 | 28,32 | 6,33% | - |
| 21.01.2026 | 26,70 | 27,19 | 26,52 | 26,63 | -1,66% | - |
| 20.01.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -1,06% | 1,00 |
| 19.01.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -3,25% | 100,00 |
| 16.01.2026 | 28,29 | 28,29 | 28,29 | 28,29 | -4,23% | 40,00 |
| 15.01.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 4,75% | 151,00 |
| 14.01.2026 | 29,16 | 29,16 | 28,20 | 28,20 | -9,18% | 77,00 |
| 13.01.2026 | 31,37 | 31,56 | 31,05 | 31,05 | 2,21% | - |
| 12.01.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,24% | 3,00 |
| 09.01.2026 | 30,69 | 30,76 | 30,25 | 30,76 | -0,24% | 160,00 |
| 08.01.2026 | 30,55 | 30,98 | 30,50 | 30,84 | -0,44% | - |
| 07.01.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 1,28% | 20,00 |
| 06.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -2,11% | 100,00 |
| 05.01.2026 | 31,53 | 31,53 | 31,24 | 31,24 | -3,49% | 9,00 |
| 02.01.2026 | 32,15 | 32,37 | 31,60 | 32,37 | 0,94% | 42,00 |
| 30.12.2025 | 32,03 | 32,10 | 32,02 | 32,07 | -0,71% | - |
| 29.12.2025 | 32,19 | 32,30 | 31,69 | 32,30 | -0,98% | 242,00 |
| 23.12.2025 | 32,63 | 32,63 | 32,62 | 32,62 | 0,22% | 11,00 |
| 22.12.2025 | 32,77 | 32,90 | 32,46 | 32,55 | -0,91% | 52,00 |
| 19.12.2025 | 32,83 | 32,90 | 32,82 | 32,85 | 0,49% | - |
| 18.12.2025 | 32,26 | 32,71 | 31,95 | 32,69 | 3,07% | - |
| 17.12.2025 | 31,09 | 31,77 | 31,01 | 31,72 | 2,87% | - |
| 16.12.2025 | 31,50 | 31,50 | 30,83 | 30,83 | -0,03% | 89,00 |
| 15.12.2025 | 31,36 | 31,36 | 30,84 | 30,84 | -0,82% | 255,00 |
| 12.12.2025 | 31,15 | 31,40 | 30,99 | 31,10 | -1,94% | - |
| 11.12.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -2,94% | 364,00 |
| 10.12.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 1,11% | 25,00 |
| 09.12.2025 | 32,05 | 32,47 | 31,98 | 32,31 | 0,62% | - |
| 08.12.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,99% | 1,00 |
| 05.12.2025 | 31,76 | 31,84 | 31,75 | 31,80 | -1,38% | - |
| 04.12.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 1,96% | 1,00 |
| 03.12.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 6,50% | 1,00 |
| 02.12.2025 | 28,99 | 29,69 | 28,99 | 29,69 | 0,20% | 47,00 |
| 01.12.2025 | 30,52 | 30,52 | 29,63 | 29,63 | -2,69% | 23,00 |
| 28.11.2025 | 30,34 | 30,45 | 30,33 | 30,45 | 0,64% | - |
| 27.11.2025 | 30,28 | 30,31 | 30,24 | 30,26 | -0,97% | - |
| 26.11.2025 | 30,62 | 30,88 | 30,39 | 30,55 | 0,63% | - |
| 25.11.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,91% | 120,00 |
| 24.11.2025 | 31,53 | 31,73 | 30,64 | 30,64 | -2,36% | 7,00 |
| 21.11.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,76% | 8,00 |
| 20.11.2025 | 31,50 | 32,09 | 31,42 | 31,62 | 0,73% | - |
| 19.11.2025 | 31,79 | 32,05 | 31,16 | 31,39 | 2,08% | - |
| 18.11.2025 | 30,88 | 30,88 | 30,75 | 30,75 | -6,48% | 332,00 |
| 17.11.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,43% | 2,00 |
| 14.11.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -2,33% | 150,00 |
| 13.11.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,03% | 20,00 |
| 12.11.2025 | 33,72 | 34,05 | 33,36 | 33,51 | -1,73% | - |
| 11.11.2025 | 34,37 | 34,66 | 34,10 | 34,10 | -0,99% | 643,00 |
| 10.11.2025 | 33,75 | 34,44 | 33,13 | 34,44 | -3,53% | 94,00 |
| 07.11.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,03% | 97,00 |
| 06.11.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,39% | 50,00 |
| 05.11.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 5,25% | 24,00 |
| 04.11.2025 | 34,15 | 34,94 | 34,10 | 34,76 | 1,89% | - |
| 03.11.2025 | 35,01 | 35,01 | 34,10 | 34,11 | -1,17% | 221,00 |
| 31.10.2025 | 35,02 | 35,13 | 34,31 | 34,52 | -3,35% | - |
| 30.10.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -1,63% | 1,00 |
| 29.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,63% | 81,00 |
| 28.10.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,93% | 4,00 |
| 27.10.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 0,53% | 5,00 |
| 24.10.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -1,34% | 1,00 |
| 23.10.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,52% | 1,00 |
| 22.10.2025 | 37,97 | 38,03 | 37,45 | 37,75 | -0,49% | - |
| 21.10.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 0,00% | 5,00 |
| 20.10.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 5,10% | 4,00 |
| 17.10.2025 | 36,42 | 36,42 | 35,57 | 36,09 | -0,89% | 116,00 |
| 16.10.2025 | 36,63 | 36,73 | 36,08 | 36,42 | 0,84% | - |
| 15.10.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 0,11% | 1.500,00 |
| 14.10.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 1,12% | 27,00 |