34,190$
20,68%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 30,49 | 34,71 | 30,46 | 34,19 | 20,68% | 252.230,00 |
| 15.05.2024 | 31,97 | 31,97 | 26,41 | 28,33 | -9,49% | 1.779.444,00 |
| 14.05.2024 | 32,26 | 35,50 | 30,77 | 31,30 | 1,72% | 2.664.461,00 |
| 13.05.2024 | 26,28 | 31,29 | 26,00 | 30,77 | 19,26% | 2.797.830,00 |
| 10.05.2024 | 26,59 | 26,59 | 25,07 | 25,80 | 3,68% | 925.620,00 |
| 09.05.2024 | 22,97 | 25,04 | 22,96 | 24,89 | 7,91% | 493.389,00 |
| 08.05.2024 | 24,79 | 25,13 | 22,98 | 23,06 | -9,80% | 681.027,00 |
| 07.05.2024 | 22,92 | 25,73 | 22,46 | 25,57 | 13,57% | 1.387.392,00 |
| 06.05.2024 | 20,05 | 22,80 | 20,05 | 22,51 | 13,40% | 1.487.736,00 |
| 03.05.2024 | 24,00 | 24,48 | 19,69 | 19,85 | -16,49% | 2.330.524,00 |
| 02.05.2024 | 23,64 | 24,45 | 23,30 | 23,77 | 1,93% | 753.424,00 |
| 01.05.2024 | 22,59 | 24,68 | 22,42 | 23,32 | 3,78% | 814.493,00 |
| 30.04.2024 | 23,60 | 24,50 | 22,23 | 22,47 | -6,38% | 307.778,00 |
| 29.04.2024 | 24,21 | 24,65 | 23,80 | 24,00 | -0,50% | 340.035,00 |
| 26.04.2024 | 23,40 | 24,18 | 23,30 | 24,12 | 3,47% | 210.509,00 |
| 25.04.2024 | 23,38 | 23,44 | 23,07 | 23,31 | -2,51% | 312.232,00 |
| 24.04.2024 | 22,97 | 24,01 | 22,71 | 23,91 | 5,10% | 447.570,00 |
| 23.04.2024 | 22,57 | 23,56 | 22,34 | 22,75 | 1,79% | 706.870,00 |
| 22.04.2024 | 22,58 | 22,66 | 21,96 | 22,35 | -0,45% | 338.748,00 |
| 19.04.2024 | 21,39 | 22,93 | 21,36 | 22,45 | 5,05% | 932.517,00 |
| 18.04.2024 | 21,68 | 23,20 | 21,22 | 21,37 | -1,48% | 901.815,00 |
| 17.04.2024 | 22,38 | 22,71 | 21,49 | 21,69 | -2,17% | 297.537,00 |
| 16.04.2024 | 21,73 | 22,49 | 21,18 | 22,17 | 0,18% | 677.030,00 |
| 15.04.2024 | 23,39 | 23,64 | 21,97 | 22,13 | -5,35% | 412.750,00 |
| 12.04.2024 | 24,07 | 24,59 | 23,29 | 23,38 | -4,96% | 373.590,00 |
| 11.04.2024 | 25,11 | 25,16 | 24,20 | 24,60 | -0,89% | 474.830,00 |
| 10.04.2024 | 24,74 | 25,63 | 24,45 | 24,82 | -3,54% | 798.557,00 |
| 09.04.2024 | 26,14 | 26,52 | 25,43 | 25,73 | -0,66% | 325.298,00 |
| 08.04.2024 | 25,75 | 26,67 | 25,50 | 25,90 | -0,77% | 269.054,00 |
| 05.04.2024 | 25,13 | 26,11 | 24,10 | 26,10 | 2,31% | 543.164,00 |
| 04.04.2024 | 26,71 | 27,76 | 25,44 | 25,51 | -3,33% | 353.071,00 |
| 03.04.2024 | 25,46 | 26,81 | 25,44 | 26,39 | 1,00% | 358.518,00 |
| 02.04.2024 | 26,56 | 27,50 | 25,98 | 26,13 | -4,77% | 405.049,00 |
| 01.04.2024 | 27,97 | 28,24 | 26,68 | 27,44 | -0,62% | 517.804,00 |
| 28.03.2024 | 27,14 | 28,97 | 27,14 | 27,61 | -0,36% | 557.027,00 |
| 27.03.2024 | 27,48 | 27,86 | 26,60 | 27,71 | 2,25% | 440.041,00 |
| 26.03.2024 | 26,96 | 28,34 | 26,35 | 27,10 | 3,91% | 1.243.809,00 |
| 25.03.2024 | 25,61 | 26,12 | 25,51 | 26,08 | 1,68% | 293.116,00 |
| 22.03.2024 | 25,51 | 26,19 | 24,89 | 25,65 | -0,50% | 757.014,00 |
| 21.03.2024 | 26,85 | 26,85 | 25,52 | 25,78 | -2,13% | 336.422,00 |
| 20.03.2024 | 24,77 | 26,83 | 24,77 | 26,34 | 6,55% | 842.616,00 |
| 19.03.2024 | 26,51 | 27,08 | 24,50 | 24,72 | -8,17% | 704.433,00 |
| 18.03.2024 | 26,73 | 27,70 | 26,52 | 26,92 | -0,74% | 378.233,00 |
| 15.03.2024 | 27,16 | 28,03 | 26,82 | 27,12 | -0,88% | 709.230,00 |
| 14.03.2024 | 28,77 | 28,93 | 26,70 | 27,36 | -6,21% | 526.824,00 |
| 13.03.2024 | 29,00 | 29,95 | 28,62 | 29,17 | 0,00% | 228.077,00 |
| 12.03.2024 | 29,07 | 29,26 | 28,14 | 29,17 | 1,60% | 358.523,00 |
| 11.03.2024 | 29,31 | 29,77 | 28,53 | 28,71 | -2,84% | 412.399,00 |
| 08.03.2024 | 29,83 | 30,77 | 29,04 | 29,55 | 0,96% | 435.113,00 |
| 07.03.2024 | 27,95 | 29,32 | 27,84 | 29,27 | 5,10% | 461.074,00 |
| 06.03.2024 | 28,50 | 29,35 | 27,54 | 27,85 | -0,54% | 604.188,00 |
| 05.03.2024 | 28,72 | 29,54 | 27,39 | 28,00 | -3,51% | 551.486,00 |
| 04.03.2024 | 27,47 | 29,56 | 27,00 | 29,02 | 6,38% | 541.354,00 |
| 01.03.2024 | 26,91 | 27,53 | 26,06 | 27,28 | 1,98% | 397.671,00 |
| 29.02.2024 | 29,50 | 30,12 | 25,97 | 26,75 | -6,44% | 765.713,00 |
| 28.02.2024 | 27,25 | 28,86 | 26,59 | 28,59 | 4,69% | 1.028.016,00 |
| 27.02.2024 | 24,47 | 27,47 | 24,27 | 27,31 | 13,18% | 772.041,00 |
| 26.02.2024 | 22,80 | 24,15 | 22,80 | 24,13 | 4,91% | 721.728,00 |
| 23.02.2024 | 23,59 | 23,59 | 22,50 | 23,00 | -2,91% | 814.535,00 |
| 22.02.2024 | 23,85 | 24,20 | 23,07 | 23,69 | -0,21% | 565.156,00 |
| 21.02.2024 | 24,33 | 24,37 | 22,34 | 23,74 | -2,59% | 1.175.555,00 |
| 20.02.2024 | 22,64 | 25,68 | 22,64 | 24,37 | 6,51% | 1.464.281,00 |
| 16.02.2024 | 27,02 | 29,57 | 22,69 | 22,88 | -35,17% | 4.606.029,00 |
| 15.02.2024 | 33,59 | 35,74 | 33,59 | 35,29 | 6,20% | 1.452.200,00 |
| 14.02.2024 | 31,86 | 34,06 | 31,21 | 33,23 | 7,96% | 875.669,00 |
| 13.02.2024 | 30,42 | 32,21 | 29,96 | 30,78 | -4,82% | 665.783,00 |
| 12.02.2024 | 30,68 | 33,25 | 30,68 | 32,34 | 5,48% | 582.065,00 |
| 09.02.2024 | 30,30 | 30,88 | 29,74 | 30,66 | 3,30% | 458.213,00 |
| 08.02.2024 | 28,46 | 30,09 | 28,46 | 29,68 | 4,91% | 491.169,00 |
| 07.02.2024 | 29,20 | 29,20 | 27,81 | 28,29 | -2,30% | 361.574,00 |
| 06.02.2024 | 26,92 | 29,13 | 26,92 | 28,96 | 6,26% | 533.690,00 |
| 05.02.2024 | 26,24 | 27,44 | 25,54 | 27,25 | 1,11% | 814.746,00 |
| 02.02.2024 | 26,78 | 27,56 | 25,97 | 26,95 | -1,64% | 638.337,00 |
| 01.02.2024 | 27,41 | 27,81 | 26,86 | 27,40 | 0,74% | 614.544,00 |
| 31.01.2024 | 28,24 | 29,51 | 27,14 | 27,20 | -4,90% | 622.612,00 |
| 30.01.2024 | 28,31 | 28,62 | 27,18 | 28,60 | -0,49% | 577.558,00 |
| 29.01.2024 | 28,72 | 28,92 | 28,00 | 28,74 | 0,74% | 462.030,00 |
| 26.01.2024 | 28,90 | 29,54 | 28,25 | 28,53 | 0,67% | 424.992,00 |
| 25.01.2024 | 29,07 | 29,30 | 27,63 | 28,34 | -1,32% | 587.098,00 |
| 24.01.2024 | 29,80 | 30,15 | 28,69 | 28,72 | -1,10% | 390.269,00 |
| 23.01.2024 | 29,16 | 29,82 | 28,15 | 29,04 | 2,61% | 421.099,00 |
| 22.01.2024 | 28,07 | 29,70 | 27,58 | 28,30 | 3,17% | 1.215.646,00 |
| 19.01.2024 | 27,48 | 27,90 | 26,38 | 27,43 | 0,85% | 750.575,00 |
| 18.01.2024 | 27,32 | 27,49 | 26,25 | 27,20 | 0,97% | 582.789,00 |
| 17.01.2024 | 27,28 | 27,55 | 26,41 | 26,94 | -3,23% | 565.325,00 |
| 16.01.2024 | 27,74 | 28,01 | 27,01 | 27,84 | -1,59% | 501.825,00 |
| 12.01.2024 | 29,23 | 29,97 | 28,13 | 28,29 | -2,11% | 298.569,00 |
| 11.01.2024 | 28,94 | 29,06 | 27,63 | 28,90 | -0,14% | 338.193,00 |
| 10.01.2024 | 28,25 | 28,97 | 27,58 | 28,94 | 1,81% | 452.474,00 |
| 09.01.2024 | 28,18 | 29,01 | 27,64 | 28,43 | -1,58% | 356.539,00 |
| 08.01.2024 | 28,19 | 29,18 | 27,66 | 28,88 | 2,63% | 606.342,00 |
| 05.01.2024 | 28,46 | 28,88 | 27,27 | 28,14 | -2,63% | 488.462,00 |
| 04.01.2024 | 28,54 | 29,71 | 28,21 | 28,90 | -0,07% | 731.666,00 |
| 03.01.2024 | 30,03 | 30,19 | 28,28 | 28,92 | -5,98% | 613.428,00 |
| 02.01.2024 | 30,68 | 31,77 | 29,85 | 30,76 | 0,82% | 623.000,00 |
| 29.12.2023 | 30,74 | 31,16 | 29,85 | 30,51 | -0,29% | 635.546,00 |
| 28.12.2023 | 30,33 | 31,09 | 30,33 | 30,60 | -0,26% | 377.187,00 |
| 27.12.2023 | 31,03 | 31,32 | 30,51 | 30,68 | -0,07% | 541.811,00 |
| 26.12.2023 | 31,01 | 31,90 | 30,35 | 30,70 | -0,90% | 466.207,00 |
| 22.12.2023 | 31,69 | 32,28 | 30,69 | 30,98 | -1,59% | 970.661,00 |