22,467$
5,13%
Echtzeit-Aktienkurs Trupanion Inc.
Bid:
Ask:
Aktienkurse zur Trupanion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 982.292,00 |
| 17.04.2024 | 22,38 | 22,71 | 21,49 | 21,69 | -2,17% | 361.483,00 |
| 16.04.2024 | 21,73 | 22,49 | 21,18 | 22,17 | 0,18% | 723.110,00 |
| 15.04.2024 | 23,39 | 23,64 | 21,97 | 22,13 | -5,35% | 520.967,00 |
| 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% | 514.984,00 |
| 10.04.2024 | 24,74 | 25,63 | 24,45 | 24,82 | -3,54% | 877.368,00 |
| 09.04.2024 | 26,14 | 26,52 | 25,43 | 25,73 | -0,66% | 372.337,00 |
| 08.04.2024 | 25,75 | 26,67 | 25,50 | 25,90 | -0,77% | 328.086,00 |
| 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% | 403.394,00 |
| 03.04.2024 | 25,46 | 26,81 | 25,44 | 26,39 | 1,00% | 428.303,00 |
| 02.04.2024 | 26,56 | 27,50 | 25,98 | 26,13 | -4,77% | 473.840,00 |
| 01.04.2024 | 27,97 | 28,24 | 26,68 | 27,44 | -0,62% | 555.857,00 |
| 28.03.2024 | 27,14 | 28,97 | 27,14 | 27,61 | -0,47% | 557.027,00 |
| 27.03.2024 | 27,48 | 27,86 | 26,60 | 27,74 | 2,36% | 495.862,00 |
| 26.03.2024 | 26,96 | 28,34 | 26,35 | 27,10 | 3,91% | 1.244.512,00 |
| 25.03.2024 | 25,61 | 26,12 | 25,51 | 26,08 | 1,68% | 293.402,00 |
| 22.03.2024 | 25,51 | 26,19 | 24,89 | 25,65 | -0,58% | 757.014,00 |
| 21.03.2024 | 26,85 | 26,85 | 25,52 | 25,80 | -2,05% | 439.911,00 |
| 20.03.2024 | 24,77 | 26,83 | 24,77 | 26,34 | 6,55% | 843.221,00 |
| 19.03.2024 | 26,51 | 27,08 | 24,50 | 24,72 | -8,17% | 725.670,00 |
| 18.03.2024 | 26,73 | 27,70 | 26,52 | 26,92 | -0,74% | 379.389,00 |
| 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 | -6,24% | 623.580,00 |
| 13.03.2024 | 29,00 | 29,95 | 28,62 | 29,18 | 0,10% | 277.314,00 |
| 12.03.2024 | 29,07 | 29,26 | 28,14 | 29,15 | 1,53% | 395.904,00 |
| 11.03.2024 | 29,31 | 29,77 | 28,53 | 28,71 | -2,84% | 415.081,00 |
| 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% | 461.443,00 |
| 06.03.2024 | 28,50 | 29,35 | 27,54 | 27,85 | -0,54% | 646.637,00 |
| 05.03.2024 | 28,72 | 29,54 | 27,39 | 28,00 | -3,51% | 615.269,00 |
| 04.03.2024 | 27,47 | 29,56 | 27,00 | 29,02 | 6,38% | 598.120,00 |
| 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% | 861.474,00 |
| 28.02.2024 | 27,25 | 28,86 | 26,59 | 28,59 | 4,69% | 1.118.350,00 |
| 27.02.2024 | 24,47 | 27,47 | 24,27 | 27,31 | 13,18% | 862.980,00 |
| 26.02.2024 | 22,80 | 24,15 | 22,80 | 24,13 | 4,91% | 722.072,00 |
| 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% | 617.110,00 |
| 21.02.2024 | 24,33 | 24,37 | 22,34 | 23,74 | -2,59% | 1.268.984,00 |
| 20.02.2024 | 22,64 | 25,68 | 22,64 | 24,37 | 6,51% | 1.533.837,00 |
| 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% | 1.555.556,00 |
| 14.02.2024 | 31,86 | 34,06 | 31,21 | 33,23 | 7,96% | 954.008,00 |
| 13.02.2024 | 30,42 | 32,21 | 29,96 | 30,78 | -4,82% | 668.069,00 |
| 12.02.2024 | 30,68 | 33,25 | 30,68 | 32,34 | 5,48% | 585.954,00 |
| 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% | 494.728,00 |
| 07.02.2024 | 29,20 | 29,20 | 27,81 | 28,29 | -2,30% | 363.005,00 |
| 06.02.2024 | 26,92 | 29,13 | 26,92 | 28,96 | 6,26% | 572.501,00 |
| 05.02.2024 | 26,24 | 27,44 | 25,54 | 27,25 | 1,11% | 878.854,00 |
| 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% | 664.801,00 |
| 31.01.2024 | 28,24 | 29,51 | 27,14 | 27,20 | -4,90% | 629.339,00 |
| 30.01.2024 | 28,31 | 28,62 | 27,18 | 28,60 | -0,49% | 578.179,00 |
| 29.01.2024 | 28,72 | 28,92 | 28,00 | 28,74 | 0,74% | 488.324,00 |
| 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% | 656.016,00 |
| 24.01.2024 | 29,80 | 30,15 | 28,69 | 28,72 | -1,10% | 424.041,00 |
| 23.01.2024 | 29,16 | 29,82 | 28,15 | 29,04 | 2,61% | 421.335,00 |
| 22.01.2024 | 28,07 | 29,70 | 27,58 | 28,30 | 3,17% | 1.217.404,00 |
| 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% | 585.293,00 |
| 17.01.2024 | 27,28 | 27,55 | 26,41 | 26,94 | -3,23% | 617.631,00 |
| 16.01.2024 | 27,74 | 28,01 | 27,01 | 27,84 | -1,59% | 502.860,00 |
| 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% | 341.797,00 |
| 10.01.2024 | 28,25 | 28,97 | 27,58 | 28,94 | 1,81% | 457.890,00 |
| 09.01.2024 | 28,18 | 29,01 | 27,64 | 28,43 | -1,58% | 395.666,00 |
| 08.01.2024 | 28,19 | 29,18 | 27,66 | 28,88 | 2,63% | 607.315,00 |
| 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% | 736.188,00 |
| 03.01.2024 | 30,03 | 30,19 | 28,28 | 28,92 | -5,98% | 689.704,00 |
| 02.01.2024 | 30,68 | 31,77 | 29,85 | 30,76 | 0,82% | 625.050,00 |
| 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% | 383.384,00 |
| 27.12.2023 | 31,03 | 31,32 | 30,51 | 30,68 | -0,07% | 597.147,00 |
| 26.12.2023 | 31,01 | 31,90 | 30,35 | 30,70 | -0,90% | 467.430,00 |
| 22.12.2023 | 31,69 | 32,28 | 30,69 | 30,98 | -1,59% | 970.661,00 |
| 21.12.2023 | 32,40 | 33,00 | 30,96 | 31,48 | -0,38% | 485.920,00 |
| 20.12.2023 | 31,84 | 32,80 | 31,07 | 31,60 | -1,53% | 855.221,00 |
| 19.12.2023 | 32,00 | 33,17 | 31,95 | 32,09 | 1,55% | 956.570,00 |
| 18.12.2023 | 32,09 | 32,31 | 30,87 | 31,60 | -1,00% | 640.202,00 |
| 15.12.2023 | 34,98 | 35,29 | 31,68 | 31,92 | -8,25% | 1.994.491,00 |
| 14.12.2023 | 34,60 | 36,66 | 33,99 | 34,79 | 5,94% | 2.474.107,00 |
| 13.12.2023 | 29,65 | 32,90 | 29,30 | 32,84 | 11,89% | 1.036.702,00 |
| 12.12.2023 | 29,32 | 29,45 | 27,98 | 29,35 | 0,07% | 613.730,00 |
| 11.12.2023 | 28,52 | 30,15 | 28,41 | 29,33 | 1,17% | 477.092,00 |
| 08.12.2023 | 28,22 | 29,29 | 28,22 | 28,99 | 1,36% | 360.765,00 |
| 07.12.2023 | 28,31 | 28,61 | 27,58 | 28,60 | 2,00% | 540.805,00 |
| 06.12.2023 | 28,74 | 29,80 | 27,97 | 28,04 | -0,57% | 479.151,00 |
| 05.12.2023 | 28,90 | 29,00 | 27,79 | 28,20 | -4,21% | 721.037,00 |
| 04.12.2023 | 27,95 | 29,99 | 27,33 | 29,44 | 0,27% | 784.809,00 |
| 01.12.2023 | 25,31 | 29,39 | 25,31 | 29,36 | 14,02% | 924.162,00 |
| 30.11.2023 | 27,45 | 27,45 | 25,50 | 25,75 | -6,50% | 730.744,00 |
| 29.11.2023 | 27,39 | 28,68 | 27,26 | 27,54 | 2,30% | 665.956,00 |
| 28.11.2023 | 26,70 | 27,06 | 25,31 | 26,92 | -0,37% | 642.117,00 |
| 27.11.2023 | 26,50 | 27,18 | 26,17 | 27,02 | -0,18% | 523.458,00 |