25,734$
-2,71%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 26,92 | 27,56 | 26,43 | 26,45 | -2,22% | 370.464,00 |
| 07.07.2026 | 27,23 | 27,62 | 26,90 | 27,05 | 0,60% | 334.132,00 |
| 06.07.2026 | 26,91 | 26,98 | 26,30 | 26,89 | -0,07% | 304.811,00 |
| 02.07.2026 | 26,13 | 26,97 | 25,84 | 26,91 | 2,87% | 370.211,00 |
| 01.07.2026 | 25,25 | 26,55 | 25,23 | 26,16 | 5,63% | 463.352,00 |
| 30.06.2026 | 25,39 | 25,39 | 24,34 | 24,77 | -2,81% | 411.474,00 |
| 29.06.2026 | 25,35 | 25,75 | 25,01 | 25,48 | 0,51% | 504.407,00 |
| 26.06.2026 | 23,97 | 25,80 | 23,97 | 25,35 | 5,54% | 810.152,00 |
| 25.06.2026 | 23,89 | 24,60 | 23,52 | 24,02 | 0,46% | 288.446,00 |
| 24.06.2026 | 23,54 | 24,48 | 23,54 | 23,91 | 1,31% | 333.511,00 |
| 23.06.2026 | 23,64 | 24,10 | 23,47 | 23,60 | 1,51% | 278.530,00 |
| 22.06.2026 | 23,09 | 24,21 | 23,01 | 23,25 | -1,15% | 333.870,00 |
| 19.06.2026 | 23,50 | 23,52 | 23,50 | 23,52 | -0,08% | - |
| 18.06.2026 | 23,73 | 23,95 | 23,29 | 23,54 | -0,25% | 500.531,00 |
| 17.06.2026 | 24,27 | 24,56 | 23,17 | 23,60 | -3,48% | 506.366,00 |
| 16.06.2026 | 23,91 | 24,49 | 23,90 | 24,45 | 2,30% | 421.917,00 |
| 15.06.2026 | 23,54 | 23,93 | 23,34 | 23,90 | 1,06% | 413.807,00 |
| 12.06.2026 | 23,21 | 23,75 | 22,94 | 23,65 | 1,55% | 346.488,00 |
| 11.06.2026 | 23,38 | 23,88 | 22,98 | 23,29 | -0,38% | 297.520,00 |
| 10.06.2026 | 22,18 | 23,85 | 22,07 | 23,38 | 5,36% | 456.037,00 |
| 09.06.2026 | 22,05 | 22,74 | 22,05 | 22,19 | 0,59% | 278.541,00 |
| 08.06.2026 | 22,01 | 22,38 | 21,72 | 22,06 | 0,27% | 321.816,00 |
| 05.06.2026 | 21,97 | 22,40 | 21,47 | 22,00 | 1,15% | 316.106,00 |
| 04.06.2026 | 21,91 | 22,36 | 21,36 | 21,75 | 1,40% | 378.460,00 |
| 03.06.2026 | 22,10 | 22,12 | 21,24 | 21,45 | -3,03% | 453.861,00 |
| 02.06.2026 | 21,77 | 22,23 | 21,32 | 22,12 | -0,49% | 380.816,00 |
| 01.06.2026 | 21,88 | 22,76 | 21,77 | 22,23 | 1,88% | 403.414,00 |
| 29.05.2026 | 22,08 | 22,27 | 21,60 | 21,82 | -1,49% | 400.733,00 |
| 28.05.2026 | 21,55 | 22,40 | 21,17 | 22,15 | 2,12% | 323.413,00 |
| 27.05.2026 | 21,50 | 22,65 | 21,50 | 21,69 | -0,78% | 371.901,00 |
| 26.05.2026 | 21,87 | 22,23 | 21,64 | 21,86 | -0,55% | 337.001,00 |
| 22.05.2026 | 21,80 | 22,15 | 21,52 | 21,98 | 0,55% | 374.875,00 |
| 21.05.2026 | 21,78 | 22,36 | 21,16 | 21,86 | -0,05% | 656.240,00 |
| 20.05.2026 | 21,93 | 22,13 | 21,37 | 21,87 | -1,04% | 512.135,00 |
| 19.05.2026 | 22,39 | 22,96 | 21,98 | 22,10 | -1,56% | 372.518,00 |
| 18.05.2026 | 22,13 | 23,20 | 22,02 | 22,45 | 0,54% | 327.532,00 |
| 15.05.2026 | 22,36 | 23,04 | 21,92 | 22,33 | -0,04% | 362.788,00 |
| 14.05.2026 | 22,61 | 23,09 | 22,22 | 22,34 | -1,11% | 349.086,00 |
| 13.05.2026 | 23,43 | 23,43 | 22,54 | 22,59 | -4,92% | 381.805,00 |
| 12.05.2026 | 23,88 | 24,13 | 23,60 | 23,76 | -0,34% | 427.146,00 |
| 11.05.2026 | 24,42 | 24,49 | 23,74 | 23,84 | -3,13% | 442.201,00 |
| 08.05.2026 | 25,52 | 25,54 | 24,49 | 24,61 | -3,83% | 289.729,00 |
| 07.05.2026 | 24,97 | 26,14 | 24,77 | 25,59 | 2,69% | 344.170,00 |
| 06.05.2026 | 25,80 | 26,27 | 24,91 | 24,92 | -3,78% | 306.236,00 |
| 05.05.2026 | 26,24 | 26,58 | 25,60 | 25,90 | -1,71% | 432.289,00 |
| 04.05.2026 | 24,46 | 26,84 | 24,38 | 26,35 | 8,30% | 650.060,00 |
| 01.05.2026 | 25,50 | 27,38 | 23,80 | 24,33 | 1,42% | 679.153,00 |
| 30.04.2026 | 24,79 | 25,11 | 23,91 | 23,99 | -4,27% | 607.147,00 |
| 29.04.2026 | 24,82 | 25,25 | 23,90 | 25,06 | 0,40% | 720.715,00 |
| 28.04.2026 | 27,47 | 27,47 | 24,80 | 24,96 | -8,40% | 444.184,00 |
| 27.04.2026 | 27,26 | 27,83 | 26,59 | 27,25 | -0,76% | 280.307,00 |
| 24.04.2026 | 27,71 | 27,71 | 24,59 | 27,46 | 2,35% | 259.127,00 |
| 23.04.2026 | 27,34 | 27,34 | 26,39 | 26,83 | -1,97% | 255.671,00 |
| 22.04.2026 | 27,97 | 29,09 | 26,77 | 27,37 | -1,93% | 436.164,00 |
| 21.04.2026 | 28,82 | 29,45 | 27,62 | 27,91 | -3,36% | 292.328,00 |
| 20.04.2026 | 28,20 | 29,12 | 27,46 | 28,88 | 2,41% | 329.169,00 |
| 17.04.2026 | 28,02 | 28,52 | 27,86 | 28,20 | 1,62% | 281.175,00 |
| 16.04.2026 | 27,20 | 27,91 | 26,95 | 27,75 | 2,02% | 209.906,00 |
| 15.04.2026 | 26,44 | 27,41 | 26,44 | 27,20 | 3,58% | 274.604,00 |
| 14.04.2026 | 25,42 | 26,43 | 25,29 | 26,26 | 3,79% | 380.640,00 |
| 13.04.2026 | 24,53 | 25,39 | 24,15 | 25,30 | 3,10% | 336.579,00 |
| 10.04.2026 | 25,74 | 25,87 | 24,28 | 24,54 | -4,66% | 280.442,00 |
| 09.04.2026 | 25,50 | 26,03 | 24,99 | 25,74 | 0,23% | 357.078,00 |
| 08.04.2026 | 25,91 | 26,43 | 25,53 | 25,68 | 0,75% | 401.946,00 |
| 07.04.2026 | 25,77 | 25,87 | 25,20 | 25,49 | -1,16% | 408.104,00 |
| 06.04.2026 | 25,65 | 26,27 | 25,60 | 25,79 | 0,55% | 238.211,00 |
| 02.04.2026 | 25,21 | 25,74 | 24,86 | 25,65 | 0,83% | 261.205,00 |
| 01.04.2026 | 25,70 | 26,24 | 25,06 | 25,44 | -0,74% | 408.922,00 |
| 31.03.2026 | 25,60 | 26,03 | 24,85 | 25,63 | -0,66% | 366.874,00 |
| 30.03.2026 | 25,63 | 26,54 | 25,47 | 25,80 | 1,38% | 395.282,00 |
| 27.03.2026 | 25,73 | 25,76 | 25,20 | 25,45 | -2,23% | 326.842,00 |
| 26.03.2026 | 25,53 | 26,25 | 25,14 | 26,03 | 2,08% | 261.976,00 |
| 25.03.2026 | 25,84 | 26,15 | 25,00 | 25,50 | -0,27% | 210.762,00 |
| 24.03.2026 | 26,17 | 26,38 | 25,53 | 25,57 | -2,63% | 296.501,00 |
| 23.03.2026 | 26,43 | 27,07 | 25,79 | 26,26 | 0,19% | 392.824,00 |
| 20.03.2026 | 25,52 | 26,40 | 25,23 | 26,21 | 2,74% | 960.881,00 |
| 19.03.2026 | 25,29 | 25,85 | 24,32 | 25,51 | -0,66% | 464.629,00 |
| 18.03.2026 | 26,12 | 26,85 | 25,68 | 25,68 | -2,98% | 467.841,00 |
| 17.03.2026 | 25,46 | 26,84 | 25,46 | 26,47 | 4,38% | 549.941,00 |
| 16.03.2026 | 24,99 | 25,60 | 24,76 | 25,36 | 2,51% | 222.377,00 |
| 13.03.2026 | 25,14 | 25,14 | 24,50 | 24,74 | -0,28% | 328.837,00 |
| 12.03.2026 | 25,20 | 25,70 | 24,70 | 24,81 | -3,46% | 318.109,00 |
| 11.03.2026 | 25,10 | 25,89 | 24,53 | 25,70 | 2,11% | 400.302,00 |
| 10.03.2026 | 26,33 | 26,53 | 25,11 | 25,17 | -4,91% | 349.204,00 |
| 09.03.2026 | 27,06 | 27,06 | 25,72 | 26,47 | -3,53% | 432.840,00 |
| 06.03.2026 | 28,31 | 28,31 | 27,21 | 27,44 | -4,62% | 475.542,00 |
| 05.03.2026 | 27,62 | 29,03 | 27,57 | 28,77 | 2,71% | 436.266,00 |
| 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 |