20,500€
-0,49%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1.443,00 |
| 17.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 45,00 |
| 16.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 10,00 |
| 15.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 8,00 |
| 12.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 285,00 |
| 11.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | 245,00 |
| 10.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 1.445,00 |
| 09.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 10,00 |
| 08.06.2026 | 19,20 | 19,30 | 19,10 | 19,10 | 0,26% | 141,00 |
| 05.06.2026 | 18,75 | 19,40 | 18,65 | 19,05 | 0,00% | - |
| 04.06.2026 | 18,50 | 19,20 | 18,45 | 19,05 | 2,97% | - |
| 03.06.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -2,12% | 101,00 |
| 02.06.2026 | 18,90 | 18,90 | 18,60 | 18,90 | -1,05% | 51,00 |
| 01.06.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 16,00 |
| 29.05.2026 | 19,20 | 19,20 | 18,90 | 18,90 | 0,53% | 22,00 |
| 28.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 5,00 |
| 27.05.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 1,86% | 32,00 |
| 26.05.2026 | 19,00 | 19,15 | 18,60 | 18,85 | -0,26% | - |
| 25.05.2026 | 19,20 | 19,20 | 18,90 | 18,90 | 0,53% | 52,00 |
| 22.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,90% | 1.603,00 |
| 21.05.2026 | 18,80 | 18,95 | 18,30 | 18,45 | -1,34% | - |
| 20.05.2026 | 19,20 | 19,20 | 18,70 | 18,70 | -3,61% | 934,00 |
| 19.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 100,00 |
| 18.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 53,00 |
| 15.05.2026 | 19,10 | 19,30 | 18,80 | 19,30 | -1,28% | 293,00 |
| 14.05.2026 | 19,35 | 19,75 | 19,25 | 19,55 | 0,00% | - |
| 13.05.2026 | 20,30 | 20,40 | 19,35 | 19,55 | -4,63% | - |
| 12.05.2026 | 20,30 | 20,50 | 20,10 | 20,50 | 0,49% | - |
| 11.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 210,00 |
| 08.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 100,00 |
| 07.05.2026 | 21,60 | 22,00 | 21,00 | 21,80 | 0,00% | 41,00 |
| 06.05.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | 809,00 |
| 05.05.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 6,73% | 16,00 |
| 04.05.2026 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | 167,00 |
| 30.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 88,00 |
| 29.04.2026 | 21,30 | 21,50 | 20,70 | 20,90 | -5,86% | - |
| 28.04.2026 | 23,20 | 23,20 | 22,20 | 22,20 | -5,93% | 808,00 |
| 27.04.2026 | 23,20 | 24,00 | 23,00 | 23,60 | 1,29% | 102,00 |
| 24.04.2026 | 22,90 | 23,30 | 22,30 | 23,30 | -0,43% | - |
| 23.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 2,00 |
| 22.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 101,00 |
| 21.04.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,23% | 31,00 |
| 20.04.2026 | 23,90 | 24,70 | 23,70 | 24,30 | 1,25% | - |
| 17.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 23,00 |
| 16.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 30,00 |
| 15.04.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 5,56% | 109,00 |
| 14.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 253,00 |
| 13.04.2026 | 20,80 | 21,20 | 20,80 | 21,20 | -2,75% | 328,00 |
| 10.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 151,00 |
| 09.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1.300,00 |
| 08.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1.400,00 |
| 07.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,82% | 3,00 |
| 02.04.2026 | 21,81 | 22,28 | 21,55 | 22,20 | 0,29% | - |
| 01.04.2026 | 22,45 | 22,45 | 22,13 | 22,13 | 0,59% | 4,00 |
| 31.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,50% | 200,00 |
| 30.03.2026 | 22,06 | 22,11 | 22,06 | 22,11 | -0,92% | 52,00 |
| 27.03.2026 | 22,63 | 22,74 | 21,94 | 22,32 | 0,16% | - |
| 26.03.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 1,50% | 2,00 |
| 25.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -3,26% | 181,00 |
| 24.03.2026 | 22,44 | 22,69 | 22,44 | 22,69 | -1,05% | 137,00 |
| 23.03.2026 | 22,30 | 22,95 | 22,30 | 22,93 | 3,01% | 437,00 |
| 20.03.2026 | 22,64 | 22,64 | 22,26 | 22,26 | 4,53% | 270,00 |
| 19.03.2026 | 22,41 | 22,51 | 21,20 | 21,30 | -8,64% | - |
| 18.03.2026 | 23,30 | 23,31 | 23,30 | 23,31 | 1,66% | 351,00 |
| 17.03.2026 | 21,90 | 23,28 | 21,89 | 22,93 | 3,90% | - |
| 16.03.2026 | 21,74 | 22,20 | 21,62 | 22,07 | 1,94% | - |
| 13.03.2026 | 21,65 | 21,90 | 21,43 | 21,65 | -2,08% | - |
| 12.03.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 2,65% | 10,00 |
| 11.03.2026 | 21,66 | 22,01 | 21,20 | 21,54 | -2,75% | - |
| 10.03.2026 | 22,72 | 22,90 | 21,99 | 22,15 | -3,36% | - |
| 09.03.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -6,68% | 3,00 |
| 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% | - |