50,580$
1,06%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 50,10 | 52,20 | 50,10 | 50,61 | 1,11% | - |
| 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 |
| 26.08.2024 | 46,54 | 48,85 | 46,28 | 48,57 | 4,16% | 645.531,00 |
| 23.08.2024 | 45,11 | 47,27 | 45,11 | 46,63 | 2,73% | 433.115,00 |
| 22.08.2024 | 45,72 | 46,08 | 44,50 | 45,39 | -0,70% | 465.913,00 |
| 21.08.2024 | 44,01 | 46,96 | 43,72 | 45,71 | 5,71% | 777.322,00 |
| 20.08.2024 | 42,82 | 43,56 | 42,54 | 43,24 | -0,21% | 385.701,00 |
| 19.08.2024 | 42,84 | 44,10 | 42,21 | 43,33 | 1,90% | 390.949,00 |
| 16.08.2024 | 43,12 | 43,59 | 41,12 | 42,52 | -1,78% | 672.667,00 |
| 15.08.2024 | 41,57 | 44,06 | 41,23 | 43,29 | 5,48% | 762.490,00 |
| 14.08.2024 | 41,49 | 42,52 | 40,16 | 41,04 | 0,37% | 1.339.021,00 |
| 13.08.2024 | 39,10 | 41,43 | 38,28 | 40,89 | 5,06% | 802.821,00 |
| 12.08.2024 | 37,43 | 39,37 | 36,10 | 38,92 | 1,62% | 852.671,00 |
| 09.08.2024 | 36,40 | 38,80 | 33,84 | 38,30 | 9,37% | 1.252.686,00 |
| 08.08.2024 | 33,91 | 35,24 | 33,49 | 35,02 | 4,04% | 669.471,00 |
| 07.08.2024 | 34,58 | 35,19 | 32,72 | 33,66 | -2,43% | 1.104.758,00 |
| 06.08.2024 | 35,57 | 35,57 | 32,30 | 34,50 | -3,63% | 1.278.076,00 |
| 05.08.2024 | 30,55 | 36,23 | 29,70 | 35,80 | 6,17% | 1.891.380,00 |
| 02.08.2024 | 33,50 | 33,82 | 32,36 | 33,72 | -3,77% | 570.547,00 |
| 01.08.2024 | 37,31 | 37,73 | 34,62 | 35,04 | -5,45% | 534.536,00 |
| 31.07.2024 | 37,43 | 37,95 | 35,90 | 37,06 | -0,59% | 483.306,00 |
| 30.07.2024 | 36,33 | 38,14 | 35,62 | 37,28 | 3,76% | 948.116,00 |
| 29.07.2024 | 36,39 | 36,53 | 35,30 | 35,93 | -0,11% | 427.596,00 |
| 26.07.2024 | 35,00 | 36,76 | 34,82 | 35,97 | 4,62% | 719.255,00 |
| 25.07.2024 | 32,42 | 34,97 | 32,40 | 34,38 | 5,69% | 643.820,00 |
| 24.07.2024 | 33,63 | 33,84 | 31,64 | 32,53 | -4,10% | 591.354,00 |
| 23.07.2024 | 33,79 | 34,80 | 33,55 | 33,92 | 0,06% | 816.481,00 |
| 22.07.2024 | 33,95 | 34,19 | 32,34 | 33,90 | 2,88% | 511.903,00 |
| 19.07.2024 | 34,03 | 34,48 | 32,64 | 32,95 | -0,39% | 572.122,00 |
| 18.07.2024 | 34,97 | 35,52 | 32,28 | 33,08 | -6,32% | 736.101,00 |
| 17.07.2024 | 33,87 | 35,79 | 32,31 | 35,31 | 2,38% | 704.804,00 |
| 16.07.2024 | 33,33 | 34,81 | 32,51 | 34,49 | 5,25% | 771.336,00 |
| 15.07.2024 | 31,68 | 33,34 | 31,05 | 32,77 | 4,70% | 507.126,00 |
| 12.07.2024 | 30,84 | 32,86 | 30,74 | 31,30 | 3,08% | 622.859,00 |
| 11.07.2024 | 29,96 | 31,00 | 28,73 | 30,37 | 5,88% | 534.732,00 |
| 10.07.2024 | 27,94 | 28,75 | 27,40 | 28,68 | 3,65% | 313.108,00 |
| 09.07.2024 | 28,97 | 29,13 | 27,54 | 27,67 | -4,59% | 295.271,00 |
| 08.07.2024 | 28,99 | 29,94 | 28,73 | 29,00 | 1,12% | 418.560,00 |
| 05.07.2024 | 28,58 | 28,93 | 27,94 | 28,68 | -0,42% | 232.770,00 |
| 03.07.2024 | 27,73 | 29,13 | 27,64 | 28,80 | 3,78% | 303.573,00 |
| 02.07.2024 | 28,62 | 28,97 | 26,96 | 27,75 | -3,21% | 633.636,00 |
| 01.07.2024 | 29,60 | 30,25 | 28,60 | 28,67 | -2,48% | 457.829,00 |
| 28.06.2024 | 29,83 | 30,19 | 28,06 | 29,40 | -0,88% | 1.009.363,00 |
| 27.06.2024 | 29,94 | 30,48 | 27,94 | 29,66 | -0,27% | 1.017.173,00 |
| 26.06.2024 | 28,39 | 29,78 | 28,04 | 29,74 | 4,65% | 552.705,00 |
| 25.06.2024 | 27,01 | 28,42 | 26,27 | 28,42 | 4,44% | 424.850,00 |
| 24.06.2024 | 27,66 | 27,99 | 26,90 | 27,21 | -1,80% | 438.318,00 |
| 21.06.2024 | 27,42 | 28,17 | 26,89 | 27,71 | 0,65% | 525.596,00 |
| 20.06.2024 | 27,78 | 27,88 | 26,67 | 27,53 | -0,65% | 398.297,00 |
| 18.06.2024 | 26,51 | 27,97 | 26,28 | 27,71 | 4,96% | 367.356,00 |
| 17.06.2024 | 26,21 | 27,20 | 25,90 | 26,40 | -0,49% | 666.705,00 |
| 14.06.2024 | 26,78 | 27,22 | 26,01 | 26,53 | -2,43% | 353.410,00 |