28,302$
0,15%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 27,93 | 28,95 | 27,80 | 28,26 | 1,36% | 504.709,00 |
| 01.09.2026 | 29,05 | 29,17 | 27,65 | 27,88 | -4,36% | 400.519,00 |
| 31.08.2026 | 29,57 | 29,57 | 28,36 | 29,15 | -1,59% | 668.506,00 |
| 28.08.2026 | 29,70 | 30,33 | 29,07 | 29,62 | -0,03% | 344.568,00 |
| 27.08.2026 | 30,35 | 30,65 | 29,45 | 29,63 | -1,82% | 498.377,00 |
| 26.08.2026 | 30,09 | 30,32 | 29,28 | 30,18 | -5,21% | 678.107,00 |
| 25.08.2026 | 31,69 | 32,09 | 31,58 | 31,84 | 0,25% | 360.445,00 |
| 24.08.2026 | 31,05 | 31,82 | 30,59 | 31,76 | 2,12% | 372.447,00 |
| 21.08.2026 | 30,77 | 31,42 | 30,42 | 31,10 | 1,47% | 327.413,00 |
| 20.08.2026 | 31,20 | 31,47 | 30,47 | 30,65 | -1,57% | 325.526,00 |
| 19.08.2026 | 30,21 | 31,48 | 30,20 | 31,14 | 3,90% | 394.463,00 |
| 18.08.2026 | 30,04 | 30,37 | 29,84 | 29,97 | -0,07% | 441.656,00 |
| 17.08.2026 | 30,33 | 30,71 | 29,58 | 29,99 | -1,99% | 610.819,00 |
| 14.08.2026 | 31,07 | 31,29 | 30,43 | 30,60 | -1,29% | 276.126,00 |
| 13.08.2026 | 30,70 | 31,05 | 30,12 | 31,00 | 2,38% | 541.453,00 |
| 12.08.2026 | 30,14 | 31,42 | 29,78 | 30,28 | -0,62% | 574.716,00 |
| 11.08.2026 | 29,34 | 30,88 | 29,34 | 30,47 | 4,92% | 1.068.094,00 |
| 10.08.2026 | 26,81 | 29,54 | 26,81 | 29,04 | 7,60% | 1.652.436,00 |
| 07.08.2026 | 27,90 | 28,21 | 26,55 | 26,99 | -4,15% | 621.499,00 |
| 06.08.2026 | 27,59 | 29,28 | 26,74 | 28,16 | 15,41% | 1.953.622,00 |
| 05.08.2026 | 24,65 | 24,85 | 23,98 | 24,40 | -0,89% | 377.011,00 |
| 04.08.2026 | 24,42 | 24,92 | 24,32 | 24,62 | -1,16% | 517.360,00 |
| 03.08.2026 | 24,98 | 25,44 | 24,30 | 24,91 | 1,71% | 490.769,00 |
| 31.07.2026 | 24,63 | 24,71 | 24,01 | 24,49 | 0,04% | 240.040,00 |
| 30.07.2026 | 25,42 | 25,52 | 24,25 | 24,48 | -5,34% | 294.506,00 |
| 29.07.2026 | 25,21 | 26,07 | 25,21 | 25,86 | 1,41% | 483.769,00 |
| 28.07.2026 | 25,08 | 25,97 | 25,08 | 25,50 | 2,49% | 338.843,00 |
| 27.07.2026 | 24,37 | 25,07 | 24,37 | 24,88 | 3,71% | 337.639,00 |
| 24.07.2026 | 23,63 | 24,34 | 23,58 | 23,99 | 2,09% | 274.913,00 |
| 23.07.2026 | 24,01 | 24,40 | 23,48 | 23,50 | -3,89% | 314.859,00 |
| 22.07.2026 | 25,88 | 25,88 | 24,44 | 24,45 | -5,45% | 281.816,00 |
| 21.07.2026 | 26,35 | 26,64 | 25,46 | 25,86 | -3,29% | 250.189,00 |
| 20.07.2026 | 26,50 | 27,00 | 26,19 | 26,74 | 0,15% | 361.325,00 |
| 17.07.2026 | 26,26 | 27,08 | 26,26 | 26,70 | 1,33% | 356.439,00 |
| 16.07.2026 | 25,77 | 26,98 | 25,76 | 26,35 | 3,41% | 365.087,00 |
| 15.07.2026 | 25,80 | 26,16 | 24,91 | 25,48 | -1,32% | 281.542,00 |
| 14.07.2026 | 26,89 | 27,08 | 25,80 | 25,82 | -5,80% | 211.227,00 |
| 13.07.2026 | 26,09 | 27,55 | 26,03 | 27,41 | 6,12% | 401.927,00 |
| 10.07.2026 | 25,87 | 26,33 | 25,52 | 25,83 | -0,04% | 210.905,00 |
| 09.07.2026 | 26,00 | 26,31 | 25,52 | 25,84 | -2,31% | 311.158,00 |
| 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 |