24,350$
1,50%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 28,31 | 28,31 | 27,21 | 27,44 | -4,62% | 475.542,00 |
| 05.03.2026 | 27,62 | 29,03 | 27,57 | 28,77 | 2,71% | 436.266,00 |
| 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 |
| 02.01.2026 | 37,37 | 37,45 | 36,73 | 37,20 | -0,45% | 349.071,00 |
| 31.12.2025 | 37,99 | 38,47 | 36,98 | 37,37 | -2,10% | 517.160,00 |
| 30.12.2025 | 37,73 | 38,47 | 37,51 | 38,17 | 1,14% | 369.488,00 |
| 29.12.2025 | 37,55 | 37,93 | 37,30 | 37,74 | -0,03% | 227.141,00 |
| 26.12.2025 | 37,43 | 37,97 | 36,80 | 37,75 | 0,85% | 233.725,00 |
| 24.12.2025 | 37,71 | 37,79 | 37,35 | 37,43 | -0,95% | 93.862,00 |
| 23.12.2025 | 38,11 | 38,11 | 37,34 | 37,79 | -0,68% | 173.381,00 |
| 22.12.2025 | 37,98 | 38,86 | 37,98 | 38,05 | 0,13% | 238.464,00 |
| 19.12.2025 | 38,47 | 38,61 | 37,46 | 38,00 | -1,25% | 827.189,00 |
| 18.12.2025 | 38,26 | 38,57 | 38,04 | 38,48 | 1,56% | 306.092,00 |
| 17.12.2025 | 36,35 | 37,98 | 36,25 | 37,89 | 4,09% | 499.011,00 |
| 16.12.2025 | 36,72 | 37,04 | 36,38 | 36,40 | -0,93% | 305.330,00 |
| 15.12.2025 | 36,69 | 36,74 | 36,23 | 36,74 | 1,07% | 280.024,00 |
| 12.12.2025 | 36,54 | 36,86 | 36,19 | 36,35 | -0,41% | 297.840,00 |
| 11.12.2025 | 37,04 | 37,95 | 36,25 | 36,50 | -1,32% | 342.565,00 |
| 10.12.2025 | 38,40 | 38,69 | 36,78 | 36,99 | -3,70% | 520.245,00 |
| 09.12.2025 | 37,13 | 38,70 | 37,13 | 38,41 | 3,03% | 442.868,00 |
| 08.12.2025 | 37,11 | 37,58 | 36,63 | 37,28 | 0,95% | 566.702,00 |