41,977$
0,37%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 41,04 | 42,39 | 40,66 | 41,82 | 1,36% | 350.183,00 |
| 13.10.2025 | 41,59 | 41,70 | 40,18 | 41,26 | -0,13% | 327.081,00 |
| 10.10.2025 | 42,59 | 42,77 | 41,25 | 41,32 | -2,28% | 548.232,00 |
| 09.10.2025 | 42,29 | 42,66 | 41,86 | 42,28 | -0,09% | 204.154,00 |
| 08.10.2025 | 42,30 | 42,75 | 41,83 | 42,32 | 0,05% | 287.845,00 |
| 07.10.2025 | 42,01 | 43,03 | 41,95 | 42,30 | 0,57% | 553.294,00 |
| 06.10.2025 | 43,48 | 43,50 | 41,52 | 42,06 | -3,17% | 354.165,00 |
| 03.10.2025 | 43,33 | 43,82 | 43,29 | 43,44 | 0,40% | - |
| 02.10.2025 | 43,44 | 43,61 | 42,61 | 43,26 | -0,41% | 249.795,00 |
| 01.10.2025 | 43,09 | 43,89 | 43,00 | 43,44 | 0,39% | 295.917,00 |
| 30.09.2025 | 43,50 | 44,05 | 42,49 | 43,27 | -1,26% | 335.457,00 |
| 29.09.2025 | 43,74 | 44,32 | 43,28 | 43,82 | 0,34% | 294.765,00 |
| 26.09.2025 | 42,86 | 44,15 | 42,68 | 43,67 | 1,70% | 322.258,00 |
| 25.09.2025 | 42,06 | 42,95 | 41,22 | 42,94 | 1,25% | 426.860,00 |
| 24.09.2025 | 43,99 | 44,81 | 42,36 | 42,41 | -4,01% | 303.203,00 |
| 23.09.2025 | 44,58 | 45,69 | 44,04 | 44,18 | -1,01% | 508.626,00 |
| 22.09.2025 | 45,03 | 45,15 | 44,27 | 44,63 | -1,24% | 328.095,00 |
| 19.09.2025 | 44,85 | 45,35 | 43,95 | 45,19 | 0,85% | 675.680,00 |
| 18.09.2025 | 45,22 | 46,43 | 44,78 | 44,81 | -0,64% | 825.200,00 |
| 17.09.2025 | 44,54 | 45,68 | 44,46 | 45,10 | 1,42% | 444.194,00 |
| 16.09.2025 | 44,79 | 45,18 | 43,83 | 44,47 | -0,58% | 457.016,00 |
| 15.09.2025 | 43,82 | 45,11 | 43,68 | 44,73 | 2,83% | 470.113,00 |
| 12.09.2025 | 43,44 | 43,84 | 42,96 | 43,50 | 0,09% | 388.505,00 |
| 11.09.2025 | 43,01 | 43,84 | 43,01 | 43,46 | 0,70% | 338.028,00 |
| 10.09.2025 | 42,63 | 43,20 | 42,15 | 43,16 | 0,98% | 410.471,00 |
| 09.09.2025 | 43,50 | 43,70 | 42,58 | 42,74 | -1,43% | 298.857,00 |
| 08.09.2025 | 44,21 | 44,28 | 42,66 | 43,36 | -1,65% | 393.421,00 |
| 05.09.2025 | 44,67 | 45,29 | 43,53 | 44,09 | -1,25% | 355.285,00 |
| 04.09.2025 | 44,25 | 44,96 | 43,96 | 44,65 | 1,06% | 464.973,00 |
| 03.09.2025 | 45,06 | 45,50 | 44,10 | 44,18 | -2,26% | 397.025,00 |
| 02.09.2025 | 45,67 | 45,90 | 43,86 | 45,20 | -2,50% | 479.147,00 |
| 29.08.2025 | 46,37 | 46,86 | 46,00 | 46,36 | 0,30% | 536.451,00 |
| 28.08.2025 | 46,44 | 46,89 | 46,05 | 46,22 | -0,28% | 628.156,00 |
| 27.08.2025 | 46,34 | 46,87 | 46,13 | 46,35 | -0,24% | 323.909,00 |
| 26.08.2025 | 45,76 | 46,87 | 45,16 | 46,46 | 1,37% | 444.300,00 |
| 25.08.2025 | 46,87 | 47,03 | 45,78 | 45,83 | -1,72% | 599.291,00 |
| 22.08.2025 | 47,73 | 48,48 | 46,49 | 46,63 | -2,30% | 483.502,00 |
| 21.08.2025 | 47,50 | 48,25 | 47,25 | 47,73 | -0,04% | 380.885,00 |
| 20.08.2025 | 47,98 | 47,98 | 47,19 | 47,75 | -0,48% | 428.590,00 |
| 19.08.2025 | 48,48 | 48,78 | 47,27 | 47,98 | -1,26% | 484.807,00 |
| 18.08.2025 | 48,40 | 49,26 | 48,36 | 48,59 | -0,04% | 513.255,00 |
| 15.08.2025 | 49,68 | 49,91 | 48,38 | 48,61 | -1,78% | 506.081,00 |
| 14.08.2025 | 49,70 | 50,06 | 49,04 | 49,49 | -1,92% | 456.825,00 |
| 13.08.2025 | 50,90 | 51,78 | 50,04 | 50,46 | -0,39% | 627.926,00 |
| 12.08.2025 | 49,93 | 51,29 | 49,25 | 50,66 | 2,43% | 578.992,00 |
| 11.08.2025 | 48,66 | 50,61 | 48,57 | 49,46 | 1,33% | 747.069,00 |
| 08.08.2025 | 57,00 | 57,00 | 48,29 | 48,81 | 0,12% | 1.388.528,00 |
| 07.08.2025 | 49,03 | 49,80 | 47,98 | 48,75 | 0,25% | 861.909,00 |
| 06.08.2025 | 48,30 | 49,05 | 47,14 | 48,63 | 1,46% | 443.995,00 |
| 05.08.2025 | 47,92 | 49,12 | 47,47 | 47,93 | 1,33% | 631.863,00 |
| 04.08.2025 | 46,92 | 47,79 | 45,91 | 47,30 | 2,36% | 571.153,00 |
| 01.08.2025 | 46,94 | 47,41 | 45,64 | 46,21 | -2,57% | 551.932,00 |
| 31.07.2025 | 47,34 | 48,71 | 47,00 | 47,43 | -0,32% | 427.592,00 |
| 30.07.2025 | 48,66 | 48,66 | 46,93 | 47,58 | -1,53% | 410.103,00 |
| 29.07.2025 | 50,20 | 50,20 | 48,31 | 48,32 | -2,60% | 445.051,00 |
| 28.07.2025 | 50,21 | 51,91 | 49,01 | 49,61 | -0,40% | 407.580,00 |
| 25.07.2025 | 49,47 | 49,93 | 48,75 | 49,81 | 1,61% | 300.837,00 |
| 24.07.2025 | 50,23 | 50,30 | 48,52 | 49,02 | -3,14% | 450.049,00 |
| 23.07.2025 | 50,51 | 51,89 | 50,40 | 50,61 | 0,90% | 558.110,00 |
| 22.07.2025 | 49,45 | 50,90 | 48,70 | 50,16 | 1,19% | 529.595,00 |
| 21.07.2025 | 51,25 | 51,41 | 49,39 | 49,57 | -3,11% | 279.419,00 |
| 18.07.2025 | 51,30 | 51,77 | 50,81 | 51,16 | 0,85% | 503.770,00 |
| 17.07.2025 | 50,17 | 51,40 | 49,66 | 50,73 | 0,94% | 337.599,00 |
| 16.07.2025 | 50,22 | 50,68 | 49,22 | 50,26 | 0,90% | 496.202,00 |
| 15.07.2025 | 50,67 | 50,95 | 49,71 | 49,81 | -2,06% | 350.230,00 |
| 14.07.2025 | 49,98 | 51,36 | 49,26 | 50,86 | 2,21% | 649.601,00 |
| 11.07.2025 | 50,31 | 51,27 | 48,81 | 49,76 | -1,80% | 392.992,00 |
| 10.07.2025 | 52,14 | 52,36 | 50,21 | 50,67 | -4,63% | 532.358,00 |
| 09.07.2025 | 52,21 | 53,61 | 51,20 | 53,13 | 1,30% | 726.706,00 |
| 08.07.2025 | 51,96 | 53,24 | 51,07 | 52,45 | 1,10% | 525.969,00 |
| 07.07.2025 | 52,28 | 52,97 | 51,44 | 51,88 | -1,82% | 639.092,00 |
| 03.07.2025 | 52,89 | 53,81 | 52,01 | 52,84 | 1,69% | 630.495,00 |
| 02.07.2025 | 54,16 | 54,84 | 51,56 | 51,96 | -3,96% | 663.876,00 |
| 01.07.2025 | 54,85 | 55,74 | 54,04 | 54,10 | -2,19% | 814.342,00 |
| 30.06.2025 | 56,57 | 57,35 | 54,56 | 55,31 | -1,23% | 791.742,00 |
| 27.06.2025 | 56,61 | 57,89 | 55,78 | 56,00 | -0,43% | 1.543.615,00 |
| 26.06.2025 | 55,32 | 57,50 | 54,58 | 56,24 | 1,79% | 585.769,00 |
| 25.06.2025 | 56,75 | 56,89 | 55,19 | 55,25 | -2,13% | 335.574,00 |
| 24.06.2025 | 56,78 | 57,34 | 56,03 | 56,45 | 0,01% | 284.205,00 |
| 23.06.2025 | 55,17 | 56,61 | 54,58 | 56,45 | 0,70% | 348.124,00 |
| 20.06.2025 | 55,28 | 56,78 | 55,28 | 56,05 | 2,45% | 696.688,00 |
| 18.06.2025 | 52,91 | 55,23 | 52,54 | 54,71 | 3,15% | 394.772,00 |
| 17.06.2025 | 52,52 | 54,10 | 52,35 | 53,04 | 0,28% | 625.215,00 |
| 16.06.2025 | 51,41 | 53,00 | 50,49 | 52,89 | 4,05% | 390.824,00 |
| 13.06.2025 | 49,06 | 51,35 | 48,34 | 50,83 | 0,45% | 326.299,00 |
| 12.06.2025 | 51,54 | 52,01 | 50,44 | 50,60 | -2,17% | 357.194,00 |
| 11.06.2025 | 52,29 | 52,50 | 51,29 | 51,72 | -0,79% | 442.640,00 |
| 10.06.2025 | 51,03 | 52,31 | 50,82 | 52,13 | 2,18% | 565.218,00 |
| 09.06.2025 | 50,00 | 51,13 | 49,09 | 51,02 | 3,15% | 431.957,00 |
| 06.06.2025 | 48,89 | 49,73 | 48,23 | 49,46 | 3,93% | 363.407,00 |
| 05.06.2025 | 48,15 | 49,05 | 47,37 | 47,59 | -1,16% | 395.579,00 |
| 04.06.2025 | 49,61 | 50,19 | 48,05 | 48,15 | -2,49% | 491.878,00 |
| 03.06.2025 | 46,72 | 49,67 | 46,36 | 49,38 | 5,67% | 651.398,00 |
| 02.06.2025 | 46,71 | 47,07 | 44,18 | 46,73 | -0,97% | 772.775,00 |
| 30.05.2025 | 47,48 | 48,20 | 46,91 | 47,19 | -1,99% | 780.399,00 |
| 29.05.2025 | 48,87 | 48,87 | 47,48 | 48,15 | 0,44% | 495.255,00 |
| 28.05.2025 | 47,78 | 48,19 | 46,64 | 47,94 | 0,35% | 376.704,00 |
| 27.05.2025 | 45,53 | 47,91 | 45,04 | 47,78 | 7,26% | 498.737,00 |
| 23.05.2025 | 42,77 | 44,76 | 42,71 | 44,54 | 0,81% | 389.512,00 |
| 22.05.2025 | 43,88 | 44,77 | 43,86 | 44,18 | 0,14% | 322.557,00 |