47,369$
-0,04%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 48,28 | 48,30 | 46,10 | 47,39 | -0,50% | 587.775,00 |
| 17.01.2025 | 49,52 | 49,52 | 47,45 | 47,63 | -1,81% | 262.514,00 |
| 16.01.2025 | 47,34 | 49,59 | 47,34 | 48,51 | 2,69% | 459.830,00 |
| 15.01.2025 | 45,89 | 47,86 | 45,38 | 47,24 | 8,22% | 790.914,00 |
| 14.01.2025 | 44,05 | 45,05 | 43,35 | 43,65 | 0,25% | 412.853,00 |
| 13.01.2025 | 42,48 | 43,61 | 42,33 | 43,54 | -0,93% | 561.922,00 |
| 10.01.2025 | 45,18 | 45,63 | 43,55 | 43,95 | -5,65% | 570.136,00 |
| 08.01.2025 | 46,35 | 46,83 | 44,05 | 46,58 | -1,87% | 980.848,00 |
| 07.01.2025 | 48,78 | 49,63 | 46,50 | 47,47 | -2,57% | 613.362,00 |
| 06.01.2025 | 50,10 | 50,17 | 47,85 | 48,72 | -1,73% | 1.076.315,00 |
| 03.01.2025 | 48,56 | 50,43 | 48,10 | 49,58 | 2,86% | 355.438,00 |
| 02.01.2025 | 48,46 | 49,41 | 46,67 | 48,20 | 0,00% | 732.541,00 |
| 31.12.2024 | 49,11 | 50,04 | 47,83 | 48,20 | -1,41% | 672.732,00 |
| 30.12.2024 | 49,07 | 49,64 | 47,80 | 48,89 | -1,69% | 402.524,00 |
| 27.12.2024 | 50,92 | 50,93 | 48,74 | 49,73 | -2,34% | 441.048,00 |
| 26.12.2024 | 50,84 | 51,15 | 49,55 | 50,92 | -0,16% | 238.899,00 |
| 24.12.2024 | 50,09 | 51,08 | 49,50 | 51,00 | 2,51% | 137.051,00 |
| 23.12.2024 | 50,73 | 50,73 | 49,01 | 49,75 | -1,93% | 380.766,00 |
| 20.12.2024 | 48,64 | 51,97 | 48,00 | 50,73 | 2,34% | 1.497.332,00 |
| 19.12.2024 | 50,77 | 51,60 | 49,49 | 49,57 | -0,52% | 338.773,00 |
| 18.12.2024 | 54,22 | 55,21 | 49,09 | 49,83 | -7,33% | 386.166,00 |
| 17.12.2024 | 53,68 | 54,00 | 51,64 | 53,77 | -0,70% | 472.148,00 |
| 16.12.2024 | 53,23 | 55,96 | 53,16 | 54,15 | 2,69% | 537.928,00 |
| 13.12.2024 | 53,82 | 55,26 | 52,14 | 52,73 | -1,27% | 319.675,00 |
| 12.12.2024 | 54,84 | 56,24 | 52,98 | 53,41 | -2,39% | 443.880,00 |
| 11.12.2024 | 54,19 | 55,58 | 53,92 | 54,72 | 1,35% | 351.952,00 |
| 10.12.2024 | 54,91 | 57,39 | 52,63 | 53,99 | -3,61% | 791.805,00 |
| 09.12.2024 | 54,03 | 56,33 | 52,20 | 56,01 | 4,77% | 619.695,00 |
| 06.12.2024 | 51,49 | 53,91 | 50,66 | 53,46 | 3,62% | 459.460,00 |
| 05.12.2024 | 56,17 | 56,23 | 51,52 | 51,59 | -7,41% | 704.298,00 |
| 04.12.2024 | 54,63 | 55,85 | 53,92 | 55,72 | 2,00% | 586.422,00 |
| 03.12.2024 | 53,65 | 54,69 | 51,60 | 54,63 | 1,83% | 440.135,00 |
| 02.12.2024 | 53,41 | 53,67 | 50,72 | 53,65 | 0,64% | 720.882,00 |
| 29.11.2024 | 53,48 | 53,71 | 52,40 | 53,31 | -0,36% | 288.859,00 |
| 27.11.2024 | 54,71 | 56,40 | 53,26 | 53,50 | -1,56% | 365.039,00 |
| 26.11.2024 | 52,61 | 55,55 | 51,05 | 54,35 | 1,66% | 357.290,00 |
| 25.11.2024 | 53,08 | 55,21 | 52,25 | 53,46 | -0,26% | 583.204,00 |
| 22.11.2024 | 52,57 | 56,08 | 52,57 | 53,60 | 1,80% | 675.363,00 |
| 21.11.2024 | 52,08 | 54,13 | 50,75 | 52,65 | 1,60% | 483.466,00 |
| 20.11.2024 | 53,05 | 54,70 | 51,49 | 51,82 | -2,15% | 394.542,00 |
| 19.11.2024 | 49,95 | 53,00 | 49,95 | 52,96 | 4,44% | 835.025,00 |
| 18.11.2024 | 52,83 | 52,83 | 50,11 | 50,71 | -3,89% | 486.120,00 |
| 15.11.2024 | 52,47 | 53,04 | 51,48 | 52,76 | 1,00% | 540.090,00 |
| 14.11.2024 | 52,54 | 53,28 | 52,06 | 52,24 | -0,63% | 309.213,00 |
| 13.11.2024 | 54,87 | 55,88 | 51,24 | 52,57 | -2,20% | 611.878,00 |
| 12.11.2024 | 51,90 | 54,59 | 51,84 | 53,75 | 2,56% | 1.571.920,00 |
| 11.11.2024 | 51,82 | 53,76 | 51,55 | 52,41 | 3,80% | 714.059,00 |
| 08.11.2024 | 49,22 | 51,00 | 48,77 | 50,49 | 3,21% | 704.826,00 |
| 07.11.2024 | 49,73 | 50,10 | 48,42 | 48,92 | -2,57% | 469.677,00 |
| 06.11.2024 | 54,23 | 55,00 | 49,61 | 50,21 | -1,82% | 866.042,00 |
| 05.11.2024 | 50,59 | 52,33 | 50,07 | 51,14 | 2,18% | 531.276,00 |
| 04.11.2024 | 54,24 | 54,45 | 49,89 | 50,05 | -8,27% | 818.641,00 |
| 01.11.2024 | 54,78 | 56,88 | 54,06 | 54,56 | -0,40% | 708.745,00 |
| 31.10.2024 | 52,36 | 57,90 | 51,51 | 54,78 | -0,62% | 859.928,00 |
| 30.10.2024 | 52,83 | 55,27 | 52,63 | 55,12 | 3,51% | 771.784,00 |
| 29.10.2024 | 53,51 | 54,46 | 53,01 | 53,25 | -2,26% | 382.098,00 |
| 28.10.2024 | 54,28 | 55,58 | 53,27 | 54,48 | 1,62% | 845.340,00 |
| 25.10.2024 | 53,71 | 54,18 | 52,99 | 53,61 | 1,02% | 302.942,00 |
| 24.10.2024 | 53,16 | 54,15 | 52,12 | 53,07 | 0,76% | 504.772,00 |
| 23.10.2024 | 52,15 | 52,84 | 51,29 | 52,67 | 0,13% | 388.836,00 |
| 22.10.2024 | 53,73 | 53,73 | 52,23 | 52,60 | -2,43% | 311.415,00 |
| 21.10.2024 | 54,82 | 55,12 | 52,83 | 53,91 | -1,70% | 410.009,00 |
| 18.10.2024 | 55,61 | 55,74 | 54,42 | 54,84 | -1,15% | 1.441.819,00 |
| 17.10.2024 | 53,37 | 55,64 | 53,03 | 55,48 | 3,70% | 1.025.156,00 |
| 16.10.2024 | 50,95 | 54,08 | 50,69 | 53,50 | 5,13% | 758.283,00 |
| 15.10.2024 | 50,20 | 52,22 | 50,20 | 50,89 | 0,73% | 778.127,00 |
| 14.10.2024 | 49,50 | 51,48 | 49,35 | 50,52 | 3,04% | 528.214,00 |
| 11.10.2024 | 46,80 | 49,67 | 46,80 | 49,03 | 4,21% | 438.675,00 |
| 10.10.2024 | 46,50 | 47,81 | 46,09 | 47,05 | 0,66% | 546.653,00 |
| 09.10.2024 | 44,06 | 46,80 | 43,75 | 46,74 | 5,63% | 601.139,00 |
| 08.10.2024 | 41,69 | 44,73 | 41,58 | 44,25 | 6,49% | 626.848,00 |
| 07.10.2024 | 42,67 | 43,12 | 41,08 | 41,56 | -3,00% | 431.628,00 |
| 04.10.2024 | 42,27 | 43,02 | 41,61 | 42,84 | 3,55% | 341.556,00 |
| 03.10.2024 | 41,02 | 41,79 | 40,75 | 41,37 | 0,68% | 271.431,00 |
| 02.10.2024 | 41,29 | 42,67 | 40,82 | 41,09 | -0,24% | 442.709,00 |
| 01.10.2024 | 42,06 | 42,21 | 40,35 | 41,19 | -1,88% | 461.397,00 |
| 30.09.2024 | 42,91 | 45,40 | 41,83 | 41,98 | -1,69% | 677.152,00 |
| 27.09.2024 | 43,59 | 43,59 | 42,57 | 42,70 | -0,12% | 288.503,00 |
| 26.09.2024 | 42,79 | 43,49 | 41,84 | 42,75 | 1,66% | 446.036,00 |
| 25.09.2024 | 42,49 | 42,49 | 40,92 | 42,05 | -0,66% | 387.321,00 |
| 24.09.2024 | 42,31 | 42,99 | 41,48 | 42,33 | 0,17% | 379.587,00 |
| 23.09.2024 | 42,34 | 43,62 | 41,57 | 42,26 | -1,26% | 441.052,00 |
| 20.09.2024 | 43,12 | 44,65 | 42,12 | 42,80 | 1,90% | 1.785.088,00 |
| 19.09.2024 | 47,22 | 47,22 | 41,58 | 42,00 | -8,40% | 945.908,00 |
| 18.09.2024 | 46,80 | 49,14 | 45,15 | 45,85 | -1,50% | 837.454,00 |
| 17.09.2024 | 47,19 | 48,43 | 45,88 | 46,55 | 0,00% | 631.193,00 |
| 16.09.2024 | 47,34 | 47,40 | 43,85 | 46,55 | -1,13% | 697.067,00 |
| 13.09.2024 | 45,40 | 47,24 | 44,94 | 47,08 | 5,63% | 1.077.178,00 |
| 12.09.2024 | 43,37 | 45,89 | 42,28 | 44,57 | 3,87% | 376.894,00 |
| 11.09.2024 | 43,07 | 43,50 | 41,94 | 42,91 | -1,58% | 336.710,00 |
| 10.09.2024 | 43,01 | 43,82 | 42,48 | 43,60 | 1,70% | 311.691,00 |
| 09.09.2024 | 43,72 | 44,00 | 42,35 | 42,87 | -1,94% | 432.104,00 |
| 06.09.2024 | 43,92 | 44,70 | 43,38 | 43,72 | 0,11% | 522.203,00 |
| 05.09.2024 | 44,89 | 45,01 | 43,42 | 43,67 | -2,70% | 340.575,00 |
| 04.09.2024 | 43,80 | 46,52 | 43,25 | 44,88 | 3,41% | 387.302,00 |
| 03.09.2024 | 44,66 | 45,95 | 42,79 | 43,40 | -5,10% | 502.805,00 |
| 30.08.2024 | 47,79 | 48,66 | 45,55 | 45,73 | -3,18% | 386.117,00 |
| 29.08.2024 | 46,61 | 47,63 | 45,95 | 47,23 | 1,46% | 323.294,00 |
| 28.08.2024 | 46,80 | 48,36 | 45,68 | 46,55 | -1,40% | 460.772,00 |
| 27.08.2024 | 48,32 | 48,56 | 47,14 | 47,21 | -2,80% | 809.269,00 |