24,400€
1,67%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 24,40 | 24,50 | 24,30 | 24,40 | 1,67% | - |
| 02.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | 50,00 |
| 01.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 31.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 25,00 |
| 28.08.2026 | 25,50 | 25,70 | 25,10 | 25,60 | -0,78% | - |
| 27.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 200,00 |
| 26.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,49% | 1,00 |
| 25.08.2026 | 27,30 | 27,50 | 27,00 | 27,30 | 2,63% | - |
| 24.08.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 1,92% | 21,00 |
| 21.08.2026 | 26,30 | 26,60 | 26,00 | 26,10 | -1,51% | - |
| 20.08.2026 | 26,60 | 26,90 | 26,40 | 26,50 | 0,38% | - |
| 19.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 797,00 |
| 18.08.2026 | 25,90 | 26,30 | 25,70 | 25,90 | 0,39% | - |
| 17.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,37% | 550,00 |
| 14.08.2026 | 26,80 | 27,00 | 26,60 | 26,70 | 1,14% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 100,00 |
| 12.08.2026 | 26,40 | 27,10 | 25,90 | 26,10 | 0,38% | - |
| 11.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | 115,00 |
| 10.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 485,00 |
| 07.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 3,00 |
| 06.08.2026 | 25,00 | 25,00 | 24,00 | 24,40 | 16,19% | 27,00 |
| 05.08.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | 190,00 |
| 04.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 4,00 |
| 03.08.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 1,42% | 118,00 |
| 31.07.2026 | 21,30 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 30.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | 5,00 |
| 29.07.2026 | 22,40 | 22,70 | 22,10 | 22,60 | 0,89% | - |
| 28.07.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 125,00 |
| 27.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 165,00 |
| 24.07.2026 | 20,70 | 21,30 | 20,60 | 21,30 | -3,18% | - |
| 23.07.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 1,38% | 202,00 |
| 22.07.2026 | 22,60 | 22,80 | 21,50 | 21,70 | -7,26% | - |
| 21.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 350,00 |
| 20.07.2026 | 23,30 | 23,60 | 23,00 | 23,30 | 0,00% | - |
| 17.07.2026 | 22,90 | 23,70 | 22,80 | 23,30 | 1,30% | - |
| 16.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 135,00 |
| 15.07.2026 | 22,60 | 22,90 | 22,30 | 22,60 | -4,24% | - |
| 14.07.2026 | 23,00 | 23,60 | 23,00 | 23,60 | -0,84% | 2,00 |
| 13.07.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 5,31% | 20,00 |
| 10.07.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | 203,00 |
| 09.07.2026 | 23,00 | 23,20 | 22,30 | 22,70 | -5,02% | - |
| 08.07.2026 | 23,60 | 23,90 | 23,40 | 23,90 | -2,05% | - |
| 07.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 3,00 |
| 06.07.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | 251,00 |
| 03.07.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 0,43% | - |
| 02.07.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 74,00 |
| 01.07.2026 | 21,80 | 23,20 | 21,80 | 23,20 | 7,91% | 64,00 |
| 30.06.2026 | 22,30 | 22,50 | 21,50 | 21,50 | -3,15% | - |
| 29.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 8,00 |
| 26.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 50,00 |
| 25.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 275,00 |
| 24.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 23.06.2026 | 20,20 | 21,20 | 20,20 | 20,60 | 0,98% | 34,00 |
| 22.06.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,49% | 284,00 |
| 19.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 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 |