27,216$
-0,75%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,31 | 28,31 | 27,21 | 27,42 | -4,73% | 314,00 |
| 05.03.2026 | 27,62 | 29,03 | 27,57 | 28,78 | 2,75% | 314,00 |
| 04.03.2026 | 27,46 | 28,42 | 27,17 | 28,01 | 2,00% | 418.766,00 |
| 03.03.2026 | 26,12 | 27,57 | 25,50 | 27,46 | 2,81% | 495.056,00 |
| 02.03.2026 | 25,87 | 26,94 | 25,87 | 26,71 | 0,64% | 390.214,00 |
| 27.02.2026 | 26,84 | 26,84 | 26,06 | 26,54 | -2,57% | 372.424,00 |
| 26.02.2026 | 26,66 | 28,07 | 26,66 | 27,24 | 2,02% | 450.443,00 |
| 25.02.2026 | 25,89 | 26,76 | 25,24 | 26,70 | 3,29% | 528.959,00 |
| 24.02.2026 | 27,16 | 27,67 | 25,79 | 25,85 | -4,82% | 515.702,00 |
| 23.02.2026 | 28,94 | 28,95 | 27,11 | 27,16 | -6,54% | 335.097,00 |
| 20.02.2026 | 28,93 | 29,30 | 28,55 | 29,06 | 0,73% | 800.260,00 |
| 19.02.2026 | 28,83 | 29,10 | 28,10 | 28,85 | 0,03% | 603.348,00 |
| 18.02.2026 | 29,00 | 29,23 | 27,94 | 28,84 | -0,52% | 853.248,00 |
| 17.02.2026 | 28,50 | 29,64 | 27,78 | 28,99 | 3,68% | 1.208.796,00 |
| 13.02.2026 | 30,18 | 30,84 | 27,30 | 27,96 | -13,01% | 1.339.496,00 |
| 12.02.2026 | 32,56 | 33,21 | 31,16 | 32,14 | -0,59% | 900.728,00 |
| 11.02.2026 | 33,41 | 33,88 | 31,86 | 32,33 | -2,30% | 767.311,00 |
| 10.02.2026 | 33,37 | 34,42 | 33,00 | 33,09 | 1,04% | 457.701,00 |
| 09.02.2026 | 33,23 | 33,73 | 32,47 | 32,75 | -1,27% | 444.334,00 |
| 06.02.2026 | 33,22 | 33,99 | 32,64 | 33,17 | -0,48% | 459.261,00 |
| 05.02.2026 | 32,32 | 33,97 | 31,86 | 33,33 | 3,06% | 959.820,00 |
| 04.02.2026 | 31,66 | 32,49 | 31,27 | 32,34 | 2,44% | 463.948,00 |
| 03.02.2026 | 31,73 | 31,77 | 30,54 | 31,57 | -0,69% | 523.971,00 |
| 02.02.2026 | 31,99 | 32,46 | 31,62 | 31,79 | -0,63% | 373.080,00 |
| 30.01.2026 | 32,09 | 32,51 | 31,68 | 31,99 | -0,56% | 335.337,00 |
| 29.01.2026 | 31,25 | 32,43 | 31,25 | 32,17 | 2,42% | 268.930,00 |
| 28.01.2026 | 31,67 | 32,26 | 31,30 | 31,41 | -1,10% | 287.430,00 |
| 27.01.2026 | 32,98 | 32,98 | 31,19 | 31,76 | -2,01% | 452.661,00 |
| 26.01.2026 | 32,90 | 33,08 | 32,30 | 32,41 | -1,25% | 189.452,00 |
| 23.01.2026 | 32,40 | 32,97 | 32,01 | 32,82 | 1,14% | 256.562,00 |
| 22.01.2026 | 31,90 | 33,63 | 31,90 | 32,45 | 2,20% | 317.677,00 |
| 21.01.2026 | 31,34 | 32,02 | 30,91 | 31,75 | 1,70% | 478.902,00 |
| 20.01.2026 | 32,36 | 32,65 | 30,85 | 31,22 | -3,22% | 608.406,00 |
| 19.01.2026 | 32,21 | 32,30 | 32,13 | 32,26 | -0,56% | - |
| 16.01.2026 | 33,73 | 33,74 | 32,39 | 32,44 | -4,34% | 354.508,00 |
| 15.01.2026 | 34,02 | 34,64 | 33,66 | 33,91 | -0,26% | 295.112,00 |
| 14.01.2026 | 35,03 | 35,50 | 32,78 | 34,00 | -3,90% | 585.773,00 |
| 13.01.2026 | 36,74 | 36,96 | 35,12 | 35,38 | -3,36% | 284.233,00 |
| 12.01.2026 | 35,96 | 36,65 | 35,64 | 36,61 | 1,81% | 200.763,00 |
| 09.01.2026 | 35,98 | 36,54 | 35,39 | 35,96 | -0,33% | 218.177,00 |
| 08.01.2026 | 35,61 | 36,51 | 35,61 | 36,08 | 0,84% | 359.604,00 |
| 07.01.2026 | 36,53 | 36,60 | 34,97 | 35,78 | -1,99% | 294.231,00 |
| 06.01.2026 | 36,06 | 36,57 | 34,46 | 36,51 | 0,70% | 738.712,00 |
| 05.01.2026 | 37,03 | 37,70 | 36,08 | 36,25 | -2,55% | 470.926,00 |
| 02.01.2026 | 37,37 | 37,45 | 36,73 | 37,20 | -0,45% | 349.069,00 |
| 31.12.2025 | 37,99 | 38,47 | 36,98 | 37,37 | -2,10% | 517.160,00 |
| 30.12.2025 | 37,73 | 38,47 | 37,51 | 38,17 | 1,14% | 364.512,00 |
| 29.12.2025 | 37,55 | 37,93 | 37,30 | 37,74 | -0,03% | 215.096,00 |
| 26.12.2025 | 37,43 | 37,97 | 36,80 | 37,75 | 0,85% | 227.450,00 |
| 24.12.2025 | 37,71 | 37,79 | 37,35 | 37,43 | -0,95% | 93.862,00 |
| 23.12.2025 | 38,11 | 38,11 | 37,34 | 37,79 | -0,68% | 169.468,00 |
| 22.12.2025 | 37,98 | 38,86 | 37,98 | 38,05 | 0,16% | 212.677,00 |
| 19.12.2025 | 38,47 | 38,61 | 37,46 | 37,99 | -1,45% | 823.435,00 |
| 18.12.2025 | 38,26 | 38,57 | 38,04 | 38,55 | 1,74% | 302.061,00 |
| 17.12.2025 | 36,35 | 37,98 | 36,25 | 37,89 | 4,04% | 332.985,00 |
| 16.12.2025 | 36,72 | 37,04 | 36,38 | 36,42 | -0,87% | 305.226,00 |
| 15.12.2025 | 36,69 | 36,74 | 36,23 | 36,74 | 1,07% | 280.020,00 |
| 12.12.2025 | 36,54 | 36,86 | 36,19 | 36,35 | -0,41% | 297.830,00 |
| 11.12.2025 | 37,04 | 37,95 | 36,25 | 36,50 | -1,27% | 342.514,00 |
| 10.12.2025 | 38,40 | 38,69 | 36,78 | 36,97 | -3,75% | 518.801,00 |
| 09.12.2025 | 37,13 | 38,70 | 37,13 | 38,41 | 3,17% | 442.436,00 |
| 08.12.2025 | 37,11 | 37,58 | 36,63 | 37,23 | 0,81% | 566.701,00 |
| 05.12.2025 | 36,73 | 37,53 | 36,29 | 36,93 | -0,27% | 529.938,00 |
| 04.12.2025 | 36,35 | 37,82 | 35,99 | 37,03 | 2,18% | 466.882,00 |
| 03.12.2025 | 35,17 | 36,95 | 35,10 | 36,24 | 4,02% | 507.612,00 |
| 02.12.2025 | 34,25 | 35,04 | 33,68 | 34,84 | 2,44% | 438.072,00 |
| 01.12.2025 | 34,86 | 35,06 | 33,86 | 34,01 | -3,63% | 422.470,00 |
| 28.11.2025 | 35,18 | 35,37 | 34,63 | 35,29 | 0,60% | 231.377,00 |
| 26.11.2025 | 35,42 | 35,79 | 35,03 | 35,08 | -0,79% | 510.127,00 |
| 25.11.2025 | 35,31 | 35,90 | 34,74 | 35,36 | 0,00% | 459.355,00 |
| 24.11.2025 | 35,86 | 36,62 | 34,95 | 35,36 | -1,50% | 427.899,00 |
| 21.11.2025 | 35,12 | 36,33 | 34,61 | 35,90 | 2,37% | 742.727,00 |
| 20.11.2025 | 36,62 | 37,13 | 35,01 | 35,07 | -2,72% | 437.759,00 |
| 19.11.2025 | 36,97 | 37,04 | 35,90 | 36,05 | -2,06% | 258.755,00 |
| 18.11.2025 | 35,88 | 36,92 | 35,34 | 36,81 | 1,40% | 348.309,00 |
| 17.11.2025 | 37,73 | 37,90 | 35,69 | 36,30 | -3,82% | 433.746,00 |
| 14.11.2025 | 38,91 | 38,98 | 37,27 | 37,74 | -4,04% | 424.186,00 |
| 13.11.2025 | 38,91 | 39,61 | 38,01 | 39,33 | 0,98% | 511.900,00 |
| 12.11.2025 | 39,35 | 39,59 | 38,56 | 38,95 | -0,15% | 395.141,00 |
| 11.11.2025 | 39,35 | 39,97 | 38,64 | 39,01 | -0,84% | 346.527,00 |
| 10.11.2025 | 38,31 | 40,69 | 36,74 | 39,34 | 1,97% | 632.394,00 |
| 07.11.2025 | 44,89 | 46,98 | 38,13 | 38,58 | -8,34% | 1.260.932,00 |
| 06.11.2025 | 42,44 | 42,78 | 41,39 | 42,09 | -1,01% | 673.985,00 |
| 05.11.2025 | 39,88 | 42,53 | 39,75 | 42,52 | 7,95% | 549.445,00 |
| 04.11.2025 | 39,47 | 40,11 | 39,19 | 39,39 | -0,71% | 317.822,00 |
| 03.11.2025 | 39,92 | 40,70 | 39,01 | 39,67 | -0,80% | 702.943,00 |
| 31.10.2025 | 40,42 | 40,42 | 39,33 | 39,99 | -1,21% | 454.982,00 |
| 30.10.2025 | 41,49 | 41,79 | 40,12 | 40,48 | -2,88% | 389.345,00 |
| 29.10.2025 | 42,39 | 43,39 | 41,44 | 41,68 | -2,66% | 688.484,00 |
| 28.10.2025 | 43,50 | 43,62 | 42,53 | 42,82 | -1,59% | 315.774,00 |
| 27.10.2025 | 43,80 | 44,12 | 43,42 | 43,51 | -0,66% | 195.454,00 |
| 24.10.2025 | 44,34 | 44,78 | 43,10 | 43,80 | -0,05% | 264.573,00 |
| 23.10.2025 | 43,39 | 44,08 | 43,02 | 43,82 | 0,44% | - |
| 22.10.2025 | 43,65 | 44,30 | 43,40 | 43,63 | -0,89% | 340.831,00 |
| 21.10.2025 | 43,88 | 44,75 | 43,84 | 44,02 | 0,02% | 252.215,00 |
| 20.10.2025 | 43,24 | 44,07 | 42,93 | 44,01 | 2,65% | 410.408,00 |
| 17.10.2025 | 42,48 | 43,21 | 42,08 | 42,88 | 1,00% | - |
| 16.10.2025 | 42,47 | 42,70 | 42,00 | 42,45 | -0,40% | 450.337,00 |
| 15.10.2025 | 41,81 | 43,01 | 41,81 | 42,62 | 1,91% | 373.816,00 |
| 14.10.2025 | 41,04 | 42,39 | 40,66 | 41,82 | 1,36% | 350.183,00 |