23,135$
3,19%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 22,31 | 23,22 | 22,05 | 23,16 | 3,30% | 547.749,00 |
| 24.09.2026 | 22,96 | 23,15 | 22,35 | 22,42 | -1,88% | 457.780,00 |
| 23.09.2026 | 23,48 | 23,68 | 22,79 | 22,85 | -3,30% | 360.009,00 |
| 22.09.2026 | 25,31 | 25,31 | 23,51 | 23,63 | -5,40% | 510.487,00 |
| 21.09.2026 | 25,22 | 25,38 | 24,69 | 24,98 | -0,36% | 237.276,00 |
| 18.09.2026 | 25,47 | 25,68 | 25,01 | 25,07 | -2,18% | 933.247,00 |
| 17.09.2026 | 25,74 | 26,06 | 25,34 | 25,63 | 0,04% | 394.980,00 |
| 16.09.2026 | 26,25 | 26,75 | 25,55 | 25,62 | -2,77% | 380.009,00 |
| 15.09.2026 | 26,28 | 26,98 | 25,75 | 26,35 | 0,65% | 389.410,00 |
| 14.09.2026 | 25,33 | 26,22 | 25,33 | 26,18 | 5,18% | 382.061,00 |
| 11.09.2026 | 25,00 | 25,38 | 24,52 | 24,89 | -0,46% | 356.095,00 |
| 10.09.2026 | 24,68 | 25,38 | 24,65 | 25,01 | 0,95% | 378.235,00 |
| 09.09.2026 | 25,77 | 26,15 | 24,50 | 24,77 | -5,17% | 516.390,00 |
| 08.09.2026 | 27,48 | 27,48 | 25,84 | 26,12 | -6,04% | 414.067,00 |
| 04.09.2026 | 28,40 | 28,57 | 27,57 | 27,80 | -3,44% | 313.924,00 |
| 03.09.2026 | 28,52 | 29,40 | 28,36 | 28,79 | 1,88% | 287.272,00 |
| 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% | 400.434,00 |
| 31.08.2026 | 29,57 | 29,57 | 28,36 | 29,15 | -1,59% | 667.255,00 |
| 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% | 498.360,00 |
| 26.08.2026 | 30,09 | 30,32 | 29,28 | 30,18 | -5,21% | 677.882,00 |
| 25.08.2026 | 31,69 | 32,09 | 31,58 | 31,84 | 0,25% | 360.161,00 |
| 24.08.2026 | 31,05 | 31,82 | 30,59 | 31,76 | 2,12% | 372.444,00 |
| 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% | 325.525,00 |
| 19.08.2026 | 30,21 | 31,48 | 30,20 | 31,14 | 3,90% | 394.458,00 |
| 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% | 610.818,00 |
| 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% | 342.897,00 |
| 12.08.2026 | 30,14 | 31,42 | 29,78 | 30,28 | -0,62% | 524.213,00 |
| 11.08.2026 | 29,34 | 30,88 | 29,34 | 30,47 | 4,92% | 872.764,00 |
| 10.08.2026 | 26,81 | 29,54 | 26,81 | 29,04 | 7,60% | 1.652.333,00 |
| 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% | 1.953.617,00 |
| 05.08.2026 | 24,65 | 24,85 | 23,98 | 24,40 | -0,89% | 376.271,00 |
| 04.08.2026 | 24,42 | 24,92 | 24,32 | 24,62 | -1,16% | 514.967,00 |
| 03.08.2026 | 24,98 | 25,44 | 24,30 | 24,91 | 1,71% | 490.768,00 |
| 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% | 294.300,00 |
| 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 |