46,764$
3,05%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 45,41 | 47,77 | 44,80 | 46,77 | 3,06% | 725.876,00 |
| 15.05.2025 | 45,83 | 46,19 | 45,00 | 45,38 | -0,77% | 559.013,00 |
| 14.05.2025 | 45,74 | 46,54 | 45,55 | 45,73 | 0,31% | 404.596,00 |
| 13.05.2025 | 45,12 | 46,46 | 45,12 | 45,59 | 1,27% | 451.819,00 |
| 12.05.2025 | 46,00 | 46,44 | 44,25 | 45,02 | 1,69% | 502.964,00 |
| 09.05.2025 | 44,03 | 44,66 | 43,52 | 44,27 | 0,48% | 360.833,00 |
| 08.05.2025 | 45,23 | 45,32 | 44,01 | 44,06 | -1,21% | 541.772,00 |
| 07.05.2025 | 44,88 | 46,20 | 44,28 | 44,60 | -0,29% | 608.783,00 |
| 06.05.2025 | 44,25 | 45,86 | 44,06 | 44,73 | -0,18% | 571.814,00 |
| 05.05.2025 | 44,79 | 45,90 | 44,56 | 44,81 | -0,42% | 960.255,00 |
| 02.05.2025 | 40,73 | 45,65 | 39,91 | 45,00 | 23,49% | 1.622.127,00 |
| 01.05.2025 | 37,03 | 37,20 | 36,21 | 36,44 | -0,44% | 800.144,00 |
| 30.04.2025 | 36,76 | 36,87 | 35,52 | 36,60 | -3,23% | 521.432,00 |
| 29.04.2025 | 37,60 | 38,81 | 37,12 | 37,82 | 0,59% | 491.549,00 |
| 28.04.2025 | 36,60 | 37,69 | 36,27 | 37,60 | 3,81% | 531.926,00 |
| 25.04.2025 | 36,43 | 36,66 | 35,70 | 36,22 | -1,42% | 781.803,00 |
| 24.04.2025 | 35,52 | 37,00 | 35,52 | 36,74 | 3,00% | 451.824,00 |
| 23.04.2025 | 36,22 | 37,38 | 35,14 | 35,67 | 1,97% | 551.753,00 |
| 22.04.2025 | 34,69 | 35,43 | 34,32 | 34,98 | 2,85% | 588.673,00 |
| 21.04.2025 | 33,97 | 34,66 | 32,50 | 34,01 | -2,04% | 483.884,00 |
| 17.04.2025 | 34,20 | 35,05 | 33,40 | 34,72 | 1,58% | 379.360,00 |
| 16.04.2025 | 34,44 | 35,00 | 33,53 | 34,18 | -1,56% | 548.131,00 |
| 15.04.2025 | 35,59 | 36,38 | 34,39 | 34,72 | -2,06% | 360.397,00 |
| 14.04.2025 | 36,36 | 36,90 | 34,79 | 35,45 | -0,48% | 526.702,00 |
| 11.04.2025 | 34,46 | 35,66 | 33,54 | 35,62 | 1,86% | 612.520,00 |
| 10.04.2025 | 36,61 | 36,61 | 34,36 | 34,97 | -7,27% | 910.795,00 |
| 09.04.2025 | 33,47 | 39,09 | 32,92 | 37,71 | 14,59% | 1.387.004,00 |
| 08.04.2025 | 35,74 | 36,11 | 32,20 | 32,91 | -4,47% | 847.983,00 |
| 07.04.2025 | 32,42 | 35,89 | 31,04 | 34,45 | 0,32% | 990.049,00 |
| 04.04.2025 | 33,52 | 34,81 | 32,08 | 34,34 | -1,77% | 868.522,00 |
| 03.04.2025 | 35,26 | 36,63 | 34,96 | 34,96 | -6,17% | 629.571,00 |
| 02.04.2025 | 36,44 | 37,70 | 36,44 | 37,26 | 0,73% | 534.188,00 |
| 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 |