21,500€
0,47%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 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 |
| 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% | - |