25,760$
-2,68%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 26,42 | 26,42 | 25,54 | 25,76 | -2,68% | 12.469,00 |
| 09.03.2026 | 27,06 | 27,06 | 25,72 | 26,47 | -3,46% | 314,00 |
| 06.03.2026 | 28,31 | 28,31 | 27,21 | 27,42 | -4,73% | 314,00 |
| 05.03.2026 | 27,62 | 29,03 | 27,57 | 28,78 | 2,75% | 436.187,00 |
| 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 |
| 12.02.2026 | 32,56 | 33,21 | 31,16 | 32,14 | -0,59% | 900.728,00 |
| 11.02.2026 | 33,41 | 33,88 | 31,86 | 32,33 | -2,30% | 767.311,00 |
| 10.02.2026 | 33,37 | 34,42 | 33,00 | 33,09 | 1,04% | 457.701,00 |
| 09.02.2026 | 33,23 | 33,73 | 32,47 | 32,75 | -1,27% | 444.334,00 |
| 06.02.2026 | 33,22 | 33,99 | 32,64 | 33,17 | -0,48% | 459.261,00 |
| 05.02.2026 | 32,32 | 33,97 | 31,86 | 33,33 | 3,06% | 959.820,00 |
| 04.02.2026 | 31,66 | 32,49 | 31,27 | 32,34 | 2,44% | 463.948,00 |
| 03.02.2026 | 31,73 | 31,77 | 30,54 | 31,57 | -0,69% | 523.971,00 |
| 02.02.2026 | 31,99 | 32,46 | 31,62 | 31,79 | -0,63% | 373.080,00 |
| 30.01.2026 | 32,09 | 32,51 | 31,68 | 31,99 | -0,56% | 335.337,00 |
| 29.01.2026 | 31,25 | 32,43 | 31,25 | 32,17 | 2,42% | 268.930,00 |
| 28.01.2026 | 31,67 | 32,26 | 31,30 | 31,41 | -1,10% | 287.430,00 |
| 27.01.2026 | 32,98 | 32,98 | 31,19 | 31,76 | -2,01% | 452.661,00 |
| 26.01.2026 | 32,90 | 33,08 | 32,30 | 32,41 | -1,25% | 189.452,00 |
| 23.01.2026 | 32,40 | 32,97 | 32,01 | 32,82 | 1,14% | 256.562,00 |
| 22.01.2026 | 31,90 | 33,63 | 31,90 | 32,45 | 2,20% | 317.677,00 |
| 21.01.2026 | 31,34 | 32,02 | 30,91 | 31,75 | 1,70% | 478.902,00 |
| 20.01.2026 | 32,36 | 32,65 | 30,85 | 31,22 | -3,76% | 608.406,00 |
| 16.01.2026 | 33,73 | 33,74 | 32,39 | 32,44 | -4,34% | 354.508,00 |
| 15.01.2026 | 34,02 | 34,64 | 33,66 | 33,91 | -0,38% | 295.112,00 |
| 14.01.2026 | 35,03 | 35,50 | 32,78 | 34,04 | -3,79% | 585.776,00 |
| 13.01.2026 | 36,74 | 36,96 | 35,12 | 35,38 | -3,36% | 284.233,00 |
| 12.01.2026 | 35,96 | 36,65 | 35,64 | 36,61 | 1,81% | 200.782,00 |
| 09.01.2026 | 35,98 | 36,54 | 35,39 | 35,96 | -0,33% | 225.094,00 |
| 08.01.2026 | 35,61 | 36,51 | 35,61 | 36,08 | 0,84% | 359.634,00 |
| 07.01.2026 | 36,53 | 36,60 | 34,97 | 35,78 | -1,97% | 294.416,00 |
| 06.01.2026 | 36,06 | 36,57 | 34,46 | 36,50 | 0,69% | 738.712,00 |
| 05.01.2026 | 37,03 | 37,70 | 36,08 | 36,25 | -2,55% | 470.936,00 |