Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,57 | 96,85 | 96,50 | 96,70 | 2,38% | - |
| 25.02.2021 | 94,64 | 94,64 | 94,34 | 94,45 | -7,54% | - |
| 24.02.2021 | 99,57 | 104,92 | 99,13 | 102,16 | 4,20% | - |
| 23.02.2021 | 95,36 | 98,84 | 93,63 | 98,04 | -7,04% | - |
| 22.02.2021 | 104,78 | 107,44 | 103,65 | 105,46 | -1,17% | - |
| 19.02.2021 | 107,47 | 107,80 | 104,87 | 106,71 | 2,58% | - |
| 18.02.2021 | 101,76 | 105,32 | 101,27 | 104,02 | -0,68% | - |
| 17.02.2021 | 105,01 | 105,42 | 101,17 | 104,74 | -1,42% | - |
| 16.02.2021 | 111,97 | 111,97 | 105,07 | 106,24 | -1,43% | - |
| 12.02.2021 | 105,52 | 109,76 | 104,95 | 107,79 | 1,91% | - |
| 11.02.2021 | 111,72 | 114,45 | 105,13 | 105,77 | -12,26% | - |
| 10.02.2021 | 118,08 | 122,02 | 115,20 | 120,55 | 0,48% | - |
| 09.02.2021 | 124,07 | 126,70 | 119,35 | 119,97 | -3,23% | - |
| 08.02.2021 | 124,80 | 124,80 | 121,39 | 123,97 | 4,08% | - |
| 05.02.2021 | 116,50 | 119,51 | 116,23 | 119,11 | 0,20% | - |
| 04.02.2021 | 117,90 | 119,43 | 117,90 | 118,88 | 1,80% | - |
| 03.02.2021 | 118,74 | 119,65 | 115,52 | 116,77 | -1,16% | - |
| 02.02.2021 | 117,08 | 118,54 | 115,92 | 118,14 | 4,33% | - |
| 01.02.2021 | 113,49 | 114,01 | 110,89 | 113,24 | 0,70% | - |
| 29.01.2021 | 115,78 | 115,80 | 110,13 | 112,45 | -2,85% | - |
| 28.01.2021 | 118,48 | 118,83 | 114,64 | 115,75 | -2,26% | - |
| 27.01.2021 | 117,11 | 125,61 | 116,91 | 118,43 | -0,69% | - |
| 26.01.2021 | 119,27 | 119,39 | 119,09 | 119,26 | 1,35% | - |
| 25.01.2021 | 119,85 | 121,30 | 115,62 | 117,67 | -0,19% | - |
| 22.01.2021 | 116,16 | 118,73 | 115,57 | 117,89 | 2,20% | - |
| 21.01.2021 | 115,35 | 115,63 | 115,34 | 115,36 | -1,95% | - |
| 20.01.2021 | 118,07 | 118,99 | 115,66 | 117,65 | -2,26% | - |
| 19.01.2021 | 121,23 | 121,73 | 117,55 | 120,36 | 2,75% | - |
| 15.01.2021 | 117,08 | 119,52 | 116,21 | 117,14 | -3,60% | - |
| 14.01.2021 | 119,90 | 124,95 | 119,82 | 121,52 | 4,31% | - |
| 13.01.2021 | 114,19 | 118,64 | 113,53 | 116,50 | 3,40% | - |
| 12.01.2021 | 116,21 | 116,21 | 112,31 | 112,67 | -3,58% | - |
| 11.01.2021 | 119,70 | 122,02 | 116,44 | 116,85 | 0,41% | - |
| 08.01.2021 | 118,90 | 120,67 | 115,08 | 116,38 | -2,12% | - |
| 07.01.2021 | 118,90 | 118,90 | 118,90 | 118,90 | 1,28% | - |
| 06.01.2021 | 119,18 | 122,37 | 114,50 | 117,39 | 0,74% | - |
| 05.01.2021 | 117,15 | 119,01 | 116,38 | 116,53 | 1,93% | - |
| 04.01.2021 | 118,86 | 118,90 | 111,96 | 114,32 | -4,79% | - |
| 31.12.2020 | 118,84 | 120,83 | 118,13 | 120,08 | -0,78% | - |
| 30.12.2020 | 121,65 | 122,03 | 119,66 | 121,02 | 2,92% | - |
| 29.12.2020 | 117,59 | 117,59 | 117,59 | 117,59 | -2,64% | - |
| 28.12.2020 | 119,82 | 122,69 | 118,00 | 120,78 | 2,70% | - |
| 24.12.2020 | 121,49 | 123,82 | 117,21 | 117,60 | -2,89% | - |
| 23.12.2020 | 123,11 | 124,69 | 120,80 | 121,10 | -0,86% | - |
| 22.12.2020 | 120,02 | 123,74 | 117,32 | 122,15 | 4,34% | - |
| 21.12.2020 | 114,79 | 117,67 | 114,13 | 117,07 | -0,69% | - |
| 18.12.2020 | 115,25 | 117,88 | 110,79 | 117,88 | 7,67% | - |
| 17.12.2020 | 113,78 | 116,36 | 100,36 | 109,48 | 4,02% | - |
| 16.12.2020 | 110,23 | 111,80 | 96,56 | 105,25 | -12,33% | - |
| 15.12.2020 | 107,45 | 129,84 | 106,88 | 120,04 | 4,52% | - |
| 14.12.2020 | 102,99 | 122,26 | 102,99 | 114,85 | 11,20% | - |
| 11.12.2020 | 103,28 | 103,28 | 103,28 | 103,28 | 3,37% | - |
| 10.12.2020 | 98,60 | 101,28 | 98,11 | 99,91 | -1,23% | - |
| 09.12.2020 | 105,25 | 105,85 | 100,22 | 101,15 | -0,19% | - |
| 08.12.2020 | 100,38 | 102,96 | 100,20 | 101,34 | 2,35% | - |
| 07.12.2020 | 99,33 | 99,35 | 99,00 | 99,01 | 2,97% | - |
| 04.12.2020 | 94,69 | 96,30 | 85,51 | 96,15 | 1,60% | - |
| 03.12.2020 | 96,79 | 98,81 | 94,46 | 94,64 | 0,26% | - |
| 02.12.2020 | 94,13 | 94,61 | 92,54 | 94,39 | -8,60% | - |
| 01.12.2020 | 98,04 | 109,37 | 88,74 | 103,28 | -0,49% | - |
| 30.11.2020 | 101,05 | 109,79 | 91,44 | 103,78 | 3,86% | - |
| 27.11.2020 | 99,17 | 99,93 | 96,29 | 99,93 | 6,62% | - |
| 25.11.2020 | 95,26 | 95,34 | 93,41 | 93,73 | -2,26% | - |
| 24.11.2020 | 96,78 | 97,35 | 94,76 | 95,89 | 0,34% | - |
| 23.11.2020 | 95,57 | 95,57 | 95,57 | 95,57 | -0,41% | - |
| 20.11.2020 | 94,90 | 97,37 | 94,30 | 95,96 | 1,51% | - |
| 19.11.2020 | 96,12 | 97,89 | 94,52 | 94,53 | -0,63% | - |
| 18.11.2020 | 95,15 | 97,39 | 94,92 | 95,13 | 3,12% | - |
| 17.11.2020 | 90,75 | 94,43 | 90,65 | 92,26 | 2,67% | - |
| 16.11.2020 | 87,59 | 91,21 | 87,59 | 89,86 | 3,38% | - |
| 13.11.2020 | 85,85 | 87,38 | 84,98 | 86,93 | 3,95% | - |
| 12.11.2020 | 82,51 | 85,90 | 82,50 | 83,63 | -0,97% | - |
| 11.11.2020 | 84,14 | 85,50 | 0,00 | 84,44 | 2,89% | - |
| 10.11.2020 | 0,00 | 84,47 | 0,00 | 82,07 | -3,54% | - |
| 09.11.2020 | 86,62 | 88,46 | 0,00 | 85,08 | -7,24% | - |
| 06.11.2020 | 90,07 | 93,06 | 89,08 | 91,72 | 1,14% | - |
| 05.11.2020 | 91,26 | 92,31 | 88,65 | 90,69 | 0,55% | - |
| 04.11.2020 | 84,39 | 90,73 | 84,08 | 90,19 | 7,14% | - |
| 03.11.2020 | 80,75 | 84,74 | 79,77 | 84,18 | 8,52% | - |
| 02.11.2020 | 0,00 | 78,41 | 0,00 | 77,57 | 8,69% | - |
| 30.10.2020 | 74,92 | 77,29 | 70,93 | 71,37 | -1,23% | - |
| 29.10.2020 | 70,86 | 73,37 | 70,29 | 72,26 | 0,50% | - |
| 28.10.2020 | 70,38 | 72,41 | 70,19 | 71,90 | 0,76% | - |
| 27.10.2020 | 74,74 | 74,74 | 71,35 | 71,35 | -2,77% | - |
| 26.10.2020 | 73,60 | 73,63 | 71,65 | 73,38 | -2,29% | - |
| 23.10.2020 | 74,06 | 76,59 | 73,73 | 75,10 | -0,92% | - |
| 22.10.2020 | 77,66 | 77,66 | 73,37 | 75,80 | -3,81% | - |
| 21.10.2020 | 85,33 | 85,61 | 78,00 | 78,80 | -8,92% | - |
| 20.10.2020 | 91,18 | 91,44 | 85,83 | 86,52 | -7,75% | - |
| 19.10.2020 | 0,00 | 95,58 | 0,00 | 93,79 | 1,36% | - |
| 16.10.2020 | 93,87 | 94,24 | 91,99 | 92,53 | -2,07% | - |
| 15.10.2020 | 89,92 | 94,49 | 89,77 | 94,49 | 2,03% | - |
| 14.10.2020 | 92,17 | 92,61 | 89,97 | 92,61 | 2,78% | - |
| 13.10.2020 | 89,80 | 91,29 | 88,13 | 90,10 | -1,72% | - |
| 12.10.2020 | 90,08 | 92,06 | 89,88 | 91,68 | 1,92% | - |
| 09.10.2020 | 89,52 | 91,00 | 88,45 | 89,95 | 3,12% | - |
| 08.10.2020 | 88,01 | 88,37 | 85,43 | 87,23 | 0,06% | - |
| 07.10.2020 | 88,61 | 89,03 | 85,87 | 87,18 | 0,79% | - |
| 06.10.2020 | 87,05 | 88,26 | 85,27 | 86,50 | 0,69% | - |
| 05.10.2020 | 86,71 | 88,24 | 84,81 | 85,90 | 2,76% | - |