24,480$
-5,30%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 483.768,00 |
| 28.07.2026 | 25,08 | 25,97 | 25,08 | 25,50 | 2,49% | 338.831,00 |
| 27.07.2026 | 24,37 | 25,07 | 24,37 | 24,88 | 3,71% | 337.638,00 |
| 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% | 314.857,00 |
| 22.07.2026 | 25,88 | 25,88 | 24,44 | 24,45 | -5,45% | 280.881,00 |
| 21.07.2026 | 26,35 | 26,64 | 25,46 | 25,86 | -3,29% | 250.177,00 |
| 20.07.2026 | 26,50 | 27,00 | 26,19 | 26,74 | 0,15% | 361.324,00 |
| 17.07.2026 | 26,26 | 27,08 | 26,26 | 26,70 | 1,17% | 356.439,00 |
| 16.07.2026 | 25,77 | 26,98 | 25,76 | 26,39 | 3,57% | 365.087,00 |
| 15.07.2026 | 25,80 | 26,16 | 24,91 | 25,48 | -1,32% | 281.487,00 |
| 14.07.2026 | 26,89 | 27,08 | 25,80 | 25,82 | -5,80% | 211.226,00 |
| 13.07.2026 | 26,09 | 27,55 | 26,03 | 27,41 | 6,12% | 401.922,00 |
| 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% | 311.152,00 |
| 08.07.2026 | 26,92 | 27,56 | 26,43 | 26,45 | -2,22% | 335.105,00 |
| 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% | 446.091,00 |
| 30.06.2026 | 25,39 | 25,39 | 24,34 | 24,77 | -2,81% | 410.868,00 |
| 29.06.2026 | 25,35 | 25,75 | 25,01 | 25,48 | 0,51% | 504.401,00 |
| 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% | 283.736,00 |
| 24.06.2026 | 23,54 | 24,48 | 23,54 | 23,91 | 1,31% | 333.446,00 |
| 23.06.2026 | 23,64 | 24,10 | 23,47 | 23,60 | 1,51% | 274.669,00 |
| 22.06.2026 | 23,09 | 24,21 | 23,01 | 23,25 | -1,23% | 333.783,00 |
| 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% | 421.854,00 |
| 15.06.2026 | 23,54 | 23,93 | 23,34 | 23,90 | 1,06% | 381.591,00 |
| 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% | 297.503,00 |
| 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% | 278.480,00 |
| 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% | 453.860,00 |
| 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% | 403.304,00 |
| 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% | 323.355,00 |
| 27.05.2026 | 21,50 | 22,65 | 21,50 | 21,69 | -0,78% | 371.771,00 |
| 26.05.2026 | 21,87 | 22,23 | 21,64 | 21,86 | -0,55% | 336.999,00 |
| 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% | 512.116,00 |
| 19.05.2026 | 22,39 | 22,96 | 21,98 | 22,10 | -1,56% | 372.513,00 |
| 18.05.2026 | 22,13 | 23,20 | 22,02 | 22,45 | 0,54% | 327.527,00 |
| 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% | 347.959,00 |
| 13.05.2026 | 23,43 | 23,43 | 22,54 | 22,59 | -4,92% | 381.791,00 |
| 12.05.2026 | 23,88 | 24,13 | 23,60 | 23,76 | -0,34% | 426.921,00 |
| 11.05.2026 | 24,42 | 24,49 | 23,74 | 23,84 | -3,13% | 420.089,00 |
| 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% | 306.235,00 |
| 05.05.2026 | 26,24 | 26,58 | 25,60 | 25,90 | -1,71% | 425.044,00 |
| 04.05.2026 | 24,46 | 26,84 | 24,38 | 26,35 | 8,30% | 650.055,00 |
| 01.05.2026 | 25,50 | 27,38 | 23,80 | 24,33 | 1,50% | 679.153,00 |
| 30.04.2026 | 24,79 | 25,11 | 23,91 | 23,97 | -4,35% | 604.339,00 |
| 29.04.2026 | 24,82 | 25,25 | 23,90 | 25,06 | 0,40% | 720.705,00 |
| 28.04.2026 | 27,47 | 27,47 | 24,80 | 24,96 | -8,40% | 444.157,00 |
| 27.04.2026 | 27,26 | 27,83 | 26,59 | 27,25 | -0,76% | 280.256,00 |
| 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% | 247.671,00 |
| 22.04.2026 | 27,97 | 29,09 | 26,77 | 27,37 | -1,93% | 436.163,00 |
| 21.04.2026 | 28,82 | 29,45 | 27,62 | 27,91 | -3,36% | 292.283,00 |
| 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% | 209.839,00 |
| 15.04.2026 | 26,44 | 27,41 | 26,44 | 27,20 | 3,58% | 274.596,00 |
| 14.04.2026 | 25,42 | 26,43 | 25,29 | 26,26 | 3,79% | 378.607,00 |
| 13.04.2026 | 24,53 | 25,39 | 24,15 | 25,30 | 3,10% | 336.557,00 |
| 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% | 357.067,00 |
| 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% | 408.095,00 |
| 06.04.2026 | 25,65 | 26,27 | 25,60 | 25,79 | 0,55% | 238.191,00 |
| 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% | 408.814,00 |
| 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% | 395.057,00 |
| 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% | 210.753,00 |
| 24.03.2026 | 26,17 | 26,38 | 25,53 | 25,57 | -2,59% | 295.892,00 |
| 23.03.2026 | 26,43 | 27,07 | 25,79 | 26,25 | 0,15% | 392.437,00 |
| 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 | -0,70% | 431.748,00 |
| 18.03.2026 | 26,12 | 26,85 | 25,68 | 25,69 | -2,95% | 467.839,00 |
| 17.03.2026 | 25,46 | 26,84 | 25,46 | 26,47 | 4,38% | 549.930,00 |
| 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 |