36,945$
-0,12%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 37,34 | 37,71 | 36,41 | 36,99 | -0,75% | 402.306,00 |
| 31.03.2025 | 35,69 | 37,43 | 35,06 | 37,27 | 2,81% | 601.483,00 |
| 28.03.2025 | 38,29 | 38,29 | 35,78 | 36,25 | -5,18% | 443.337,00 |
| 27.03.2025 | 37,90 | 38,46 | 37,44 | 38,23 | 0,87% | 380.261,00 |
| 26.03.2025 | 38,00 | 38,80 | 37,48 | 37,90 | 0,26% | 350.747,00 |
| 25.03.2025 | 38,34 | 38,83 | 37,72 | 37,80 | -2,10% | 440.249,00 |
| 24.03.2025 | 36,80 | 38,71 | 36,68 | 38,61 | 4,35% | 457.442,00 |
| 21.03.2025 | 36,40 | 37,34 | 35,86 | 37,00 | 0,60% | 487.452,00 |
| 20.03.2025 | 37,01 | 37,94 | 36,71 | 36,78 | -2,36% | 376.212,00 |
| 19.03.2025 | 35,73 | 38,12 | 35,58 | 37,67 | 5,14% | 608.400,00 |
| 18.03.2025 | 35,67 | 36,11 | 35,18 | 35,83 | -0,75% | 501.919,00 |
| 17.03.2025 | 34,90 | 36,62 | 34,90 | 36,10 | 2,38% | 513.273,00 |
| 14.03.2025 | 34,00 | 35,79 | 33,77 | 35,26 | 5,00% | 520.032,00 |
| 13.03.2025 | 34,20 | 34,54 | 33,00 | 33,58 | -1,50% | 650.752,00 |
| 12.03.2025 | 33,53 | 34,30 | 32,34 | 34,09 | 2,68% | 512.422,00 |
| 11.03.2025 | 32,93 | 33,74 | 32,29 | 33,20 | 2,28% | 586.403,00 |
| 10.03.2025 | 32,16 | 33,29 | 31,76 | 32,46 | -1,55% | 1.155.073,00 |
| 07.03.2025 | 32,26 | 33,48 | 32,04 | 32,97 | 1,04% | 1.080.704,00 |
| 06.03.2025 | 33,17 | 34,65 | 31,63 | 32,63 | -3,63% | 699.514,00 |
| 05.03.2025 | 33,00 | 34,17 | 32,51 | 33,86 | 2,33% | 654.627,00 |
| 04.03.2025 | 31,39 | 34,08 | 31,17 | 33,09 | 2,16% | 783.951,00 |
| 03.03.2025 | 35,00 | 35,08 | 32,28 | 32,39 | -6,22% | 1.450.150,00 |
| 28.02.2025 | 33,24 | 34,61 | 33,24 | 34,54 | 2,95% | 580.967,00 |
| 27.02.2025 | 34,12 | 34,82 | 33,34 | 33,55 | -0,86% | 667.341,00 |
| 26.02.2025 | 33,85 | 34,83 | 33,47 | 33,84 | -0,82% | 709.420,00 |
| 25.02.2025 | 33,29 | 34,84 | 33,14 | 34,12 | 2,16% | 985.224,00 |
| 24.02.2025 | 33,07 | 33,48 | 31,25 | 33,40 | 1,37% | 1.205.659,00 |
| 21.02.2025 | 36,18 | 36,80 | 32,75 | 32,95 | -6,92% | 1.785.173,00 |
| 20.02.2025 | 40,45 | 40,76 | 33,89 | 35,40 | -25,49% | 3.342.140,00 |
| 19.02.2025 | 48,54 | 48,97 | 47,32 | 47,51 | -2,42% | 674.426,00 |
| 18.02.2025 | 50,66 | 50,66 | 47,68 | 48,69 | -2,15% | 632.524,00 |
| 17.02.2025 | 49,76 | 49,77 | 49,67 | 49,76 | 0,27% | - |
| 14.02.2025 | 49,51 | 50,01 | 48,87 | 49,63 | 1,22% | 417.004,00 |
| 13.02.2025 | 46,77 | 49,22 | 45,96 | 49,03 | 5,83% | 434.162,00 |
| 12.02.2025 | 44,26 | 46,40 | 44,26 | 46,33 | 2,43% | 505.462,00 |
| 11.02.2025 | 46,30 | 47,06 | 44,94 | 45,23 | -3,25% | 530.901,00 |
| 10.02.2025 | 46,38 | 47,45 | 45,72 | 46,75 | 1,65% | 361.904,00 |
| 07.02.2025 | 46,17 | 46,97 | 45,50 | 45,99 | -0,04% | 327.485,00 |
| 06.02.2025 | 47,42 | 47,42 | 44,72 | 46,01 | -2,19% | 647.458,00 |
| 05.02.2025 | 47,76 | 47,76 | 46,46 | 47,04 | -0,61% | 363.826,00 |
| 04.02.2025 | 46,66 | 47,66 | 46,54 | 47,33 | 0,81% | 248.603,00 |
| 03.02.2025 | 45,93 | 47,23 | 45,40 | 46,95 | -1,03% | 471.440,00 |
| 31.01.2025 | 48,36 | 49,14 | 46,83 | 47,44 | -0,90% | 387.792,00 |
| 30.01.2025 | 48,23 | 49,14 | 47,56 | 47,87 | 0,38% | 343.479,00 |
| 29.01.2025 | 48,46 | 48,80 | 47,00 | 47,69 | -2,05% | 306.425,00 |
| 28.01.2025 | 49,94 | 50,06 | 47,80 | 48,69 | -2,37% | 336.780,00 |
| 27.01.2025 | 48,18 | 50,47 | 48,03 | 49,87 | 1,98% | 401.917,00 |
| 24.01.2025 | 48,24 | 50,51 | 48,08 | 48,90 | 1,26% | 433.178,00 |
| 23.01.2025 | 49,18 | 49,25 | 46,52 | 48,29 | 3,80% | 582.696,00 |
| 22.01.2025 | 47,41 | 47,98 | 46,30 | 46,52 | -1,84% | 485.246,00 |
| 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 |