115,405$
-1,49%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 119,45 | 119,60 | 114,90 | 115,48 | -1,43% | 6.291.844,00 |
| 18.09.2025 | 113,76 | 117,75 | 110,91 | 117,16 | 2,78% | 3.009.916,00 |
| 17.09.2025 | 117,19 | 118,00 | 113,59 | 113,99 | -2,78% | 2.207.062,00 |
| 16.09.2025 | 115,99 | 117,50 | 114,50 | 117,25 | 1,30% | 1.379.663,00 |
| 15.09.2025 | 113,89 | 116,71 | 112,58 | 115,75 | 2,10% | 773.155,00 |
| 12.09.2025 | 116,96 | 118,00 | 113,16 | 113,37 | -3,15% | 840.902,00 |
| 11.09.2025 | 115,00 | 117,59 | 114,55 | 117,06 | 2,27% | 1.018.849,00 |
| 10.09.2025 | 119,24 | 119,24 | 114,23 | 114,46 | -4,31% | 1.158.039,00 |
| 09.09.2025 | 117,18 | 119,99 | 115,72 | 119,62 | 0,50% | 2.698.037,00 |
| 08.09.2025 | 115,00 | 119,43 | 114,80 | 119,02 | 4,41% | 2.741.710,00 |
| 05.09.2025 | 112,17 | 114,76 | 107,71 | 113,99 | 13,64% | 3.614.472,00 |
| 04.09.2025 | 102,59 | 103,83 | 99,84 | 100,31 | -2,44% | 2.495.259,00 |
| 03.09.2025 | 102,67 | 103,73 | 101,58 | 102,82 | -0,16% | 774.043,00 |
| 02.09.2025 | 105,22 | 105,44 | 102,71 | 102,98 | -3,96% | 707.000,00 |
| 29.08.2025 | 107,99 | 108,90 | 106,26 | 107,23 | -0,73% | 688.837,00 |
| 28.08.2025 | 107,03 | 109,70 | 107,03 | 108,02 | 2,35% | 975.978,00 |
| 27.08.2025 | 103,12 | 105,69 | 102,87 | 105,54 | 2,89% | 605.914,00 |
| 26.08.2025 | 101,76 | 104,81 | 101,63 | 102,58 | 0,81% | 1.280.007,00 |
| 25.08.2025 | 104,14 | 105,48 | 101,71 | 101,76 | -2,92% | 488.888,00 |
| 22.08.2025 | 104,36 | 106,78 | 103,82 | 104,82 | 0,90% | 494.367,00 |
| 21.08.2025 | 102,25 | 104,56 | 101,83 | 103,88 | 1,30% | 624.702,00 |
| 20.08.2025 | 104,81 | 105,06 | 101,84 | 102,55 | -1,38% | 569.269,00 |
| 19.08.2025 | 107,00 | 107,81 | 103,94 | 103,98 | -3,04% | 650.311,00 |
| 18.08.2025 | 106,56 | 108,33 | 104,25 | 107,24 | 3,41% | 923.926,00 |
| 15.08.2025 | 101,62 | 104,36 | 101,54 | 103,70 | 2,05% | 663.472,00 |
| 14.08.2025 | 101,69 | 102,37 | 100,00 | 101,62 | -0,85% | 720.627,00 |
| 13.08.2025 | 100,15 | 102,56 | 98,25 | 102,49 | 3,08% | 521.460,00 |
| 12.08.2025 | 98,75 | 100,63 | 97,36 | 99,43 | 0,92% | 509.363,00 |
| 11.08.2025 | 102,00 | 103,93 | 98,12 | 98,52 | -3,70% | 847.550,00 |
| 08.08.2025 | 110,47 | 110,78 | 102,12 | 102,31 | -7,08% | 1.273.218,00 |
| 07.08.2025 | 112,99 | 113,66 | 107,27 | 110,11 | -2,51% | 660.454,00 |
| 06.08.2025 | 112,51 | 113,71 | 110,80 | 112,94 | 1,05% | 595.359,00 |
| 05.08.2025 | 114,67 | 114,98 | 110,88 | 111,77 | -2,26% | 858.210,00 |
| 04.08.2025 | 114,18 | 115,46 | 113,73 | 114,36 | 0,50% | 341.259,00 |
| 01.08.2025 | 115,31 | 116,50 | 112,13 | 113,79 | -2,47% | 439.102,00 |
| 31.07.2025 | 117,79 | 118,76 | 116,19 | 116,67 | -0,12% | 391.963,00 |
| 30.07.2025 | 118,40 | 118,84 | 116,37 | 116,81 | -1,23% | 1.178.016,00 |
| 29.07.2025 | 119,00 | 119,13 | 117,21 | 118,27 | 0,27% | 495.435,00 |
| 28.07.2025 | 117,54 | 118,91 | 117,02 | 117,95 | 0,86% | 824.882,00 |
| 25.07.2025 | 118,29 | 118,95 | 116,04 | 116,94 | -0,32% | 423.857,00 |
| 24.07.2025 | 118,00 | 118,00 | 116,34 | 117,31 | 0,05% | 383.239,00 |
| 23.07.2025 | 117,21 | 117,94 | 116,00 | 117,25 | 0,13% | 507.436,00 |
| 22.07.2025 | 114,94 | 118,24 | 114,01 | 117,10 | 2,75% | 877.422,00 |
| 21.07.2025 | 114,98 | 115,03 | 113,10 | 113,97 | -0,11% | 526.401,00 |
| 18.07.2025 | 113,00 | 115,41 | 112,02 | 114,09 | 1,35% | 843.917,00 |
| 17.07.2025 | 112,00 | 113,70 | 111,21 | 112,57 | 1,29% | 968.296,00 |
| 16.07.2025 | 111,89 | 112,50 | 109,72 | 111,14 | -0,71% | 995.035,00 |
| 15.07.2025 | 108,72 | 112,00 | 107,66 | 111,94 | 3,50% | 896.595,00 |
| 14.07.2025 | 105,31 | 108,66 | 105,04 | 108,15 | 1,11% | 618.324,00 |
| 11.07.2025 | 110,17 | 111,48 | 105,85 | 106,96 | -3,59% | 748.680,00 |
| 10.07.2025 | 109,74 | 113,21 | 109,24 | 110,94 | 0,86% | 1.298.890,00 |
| 09.07.2025 | 109,97 | 111,76 | 107,39 | 109,99 | 0,18% | 1.252.108,00 |
| 08.07.2025 | 109,95 | 110,64 | 108,11 | 109,79 | 0,26% | 1.332.540,00 |
| 07.07.2025 | 108,70 | 109,51 | 106,35 | 109,50 | -0,31% | 808.441,00 |
| 03.07.2025 | 110,00 | 111,76 | 108,67 | 109,84 | 0,97% | 1.008.818,00 |
| 02.07.2025 | 110,00 | 110,62 | 106,78 | 108,78 | -0,44% | 2.603.472,00 |
| 01.07.2025 | 105,02 | 109,32 | 103,51 | 109,26 | 1,94% | 3.204.900,00 |
| 30.06.2025 | 108,00 | 109,80 | 105,78 | 107,18 | -0,69% | 1.529.127,00 |
| 27.06.2025 | 107,00 | 108,63 | 104,68 | 107,93 | 1,29% | 1.824.669,00 |
| 26.06.2025 | 105,00 | 106,65 | 103,07 | 106,56 | 2,30% | 1.651.831,00 |
| 25.06.2025 | 105,66 | 106,00 | 103,11 | 104,16 | -1,68% | 1.108.433,00 |
| 24.06.2025 | 102,97 | 105,94 | 101,77 | 105,94 | 1,89% | 1.890.192,00 |
| 23.06.2025 | 103,93 | 105,38 | 102,87 | 103,97 | -0,40% | 1.044.185,00 |
| 20.06.2025 | 104,83 | 106,54 | 103,28 | 104,39 | -1,18% | 1.493.448,00 |
| 18.06.2025 | 105,26 | 106,70 | 103,00 | 105,64 | 0,36% | 1.367.790,00 |
| 17.06.2025 | 102,79 | 106,50 | 102,79 | 105,26 | -1,21% | 1.267.442,00 |
| 16.06.2025 | 101,00 | 107,00 | 100,58 | 106,55 | 6,35% | 1.747.638,00 |
| 13.06.2025 | 101,43 | 102,85 | 99,73 | 100,19 | -2,61% | 1.419.860,00 |
| 12.06.2025 | 103,06 | 103,25 | 101,02 | 102,87 | -0,57% | 1.593.535,00 |
| 11.06.2025 | 102,64 | 104,25 | 101,20 | 103,46 | 1,10% | 3.447.818,00 |
| 10.06.2025 | 102,00 | 105,28 | 99,33 | 102,33 | -1,79% | 9.514.676,00 |
| 09.06.2025 | 103,24 | 104,50 | 101,85 | 104,19 | -2,26% | 2.433.145,00 |
| 06.06.2025 | 100,07 | 108,68 | 100,00 | 106,60 | -6,94% | 3.171.452,00 |
| 05.06.2025 | 114,18 | 116,74 | 110,38 | 114,55 | -0,14% | 1.648.791,00 |
| 04.06.2025 | 112,50 | 115,70 | 108,64 | 114,71 | 1,38% | 875.505,00 |
| 03.06.2025 | 111,35 | 113,15 | 108,66 | 113,15 | 1,09% | 917.588,00 |
| 02.06.2025 | 110,10 | 112,12 | 107,72 | 111,93 | 1,14% | 877.156,00 |
| 30.05.2025 | 111,00 | 114,11 | 109,21 | 110,67 | -2,15% | 480.852,00 |
| 29.05.2025 | 113,50 | 116,79 | 108,70 | 113,10 | -1,93% | 912.299,00 |
| 28.05.2025 | 123,39 | 123,39 | 114,25 | 115,32 | -6,54% | 900.925,00 |
| 27.05.2025 | 122,61 | 124,85 | 120,93 | 123,39 | 0,64% | 379.205,00 |
| 23.05.2025 | 115,23 | 123,25 | 113,00 | 122,61 | -0,36% | 394.878,00 |
| 22.05.2025 | 122,99 | 124,75 | 117,50 | 123,05 | -0,36% | 387.826,00 |
| 21.05.2025 | 126,00 | 128,51 | 120,01 | 123,50 | -2,53% | 954.073,00 |
| 20.05.2025 | 127,50 | 130,21 | 126,25 | 126,71 | -2,06% | 405.586,00 |
| 19.05.2025 | 123,50 | 129,68 | 122,00 | 129,37 | 0,09% | 257.861,00 |
| 16.05.2025 | 123,42 | 131,33 | 121,45 | 129,26 | 3,38% | 423.686,00 |
| 15.05.2025 | 123,75 | 125,86 | 122,98 | 125,03 | -0,48% | 227.205,00 |
| 14.05.2025 | 123,45 | 126,33 | 120,83 | 125,63 | 2,11% | 311.618,00 |
| 13.05.2025 | 122,12 | 124,93 | 120,43 | 123,03 | 0,94% | 321.371,00 |
| 12.05.2025 | 127,76 | 128,58 | 119,01 | 121,88 | -1,88% | 646.118,00 |
| 09.05.2025 | 117,95 | 125,79 | 116,03 | 124,22 | 7,08% | 1.011.490,00 |
| 08.05.2025 | 116,82 | 119,00 | 115,52 | 116,01 | 0,06% | 449.800,00 |
| 07.05.2025 | 114,14 | 116,78 | 111,10 | 115,94 | 2,60% | 647.551,00 |
| 06.05.2025 | 115,65 | 116,24 | 111,66 | 113,00 | -4,04% | 329.848,00 |
| 05.05.2025 | 117,62 | 118,81 | 115,85 | 117,76 | -0,11% | 213.164,00 |
| 02.05.2025 | 117,77 | 120,01 | 116,45 | 117,89 | 1,74% | 358.596,00 |
| 01.05.2025 | 117,23 | 117,73 | 112,60 | 115,87 | 0,22% | 422.722,00 |
| 30.04.2025 | 116,03 | 116,51 | 113,01 | 115,61 | -3,04% | 346.358,00 |
| 29.04.2025 | 119,00 | 120,07 | 115,98 | 119,24 | -0,08% | 334.597,00 |