104,020$
-1,90%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 106,04 | 106,89 | 103,34 | 104,07 | -1,85% | 881.003,00 |
| 11.12.2025 | 106,99 | 109,15 | 105,62 | 106,03 | -0,88% | 1.071.412,00 |
| 10.12.2025 | 108,04 | 109,37 | 106,48 | 106,97 | -1,88% | 1.409.915,00 |
| 09.12.2025 | 106,97 | 109,77 | 103,88 | 109,02 | 0,91% | 2.244.993,00 |
| 08.12.2025 | 106,00 | 110,34 | 103,07 | 108,04 | 2,31% | 2.210.683,00 |
| 05.12.2025 | 97,24 | 110,94 | 95,00 | 105,60 | 10,47% | 4.686.792,00 |
| 04.12.2025 | 93,43 | 97,10 | 93,06 | 95,59 | 2,44% | 1.995.149,00 |
| 03.12.2025 | 90,04 | 94,16 | 89,95 | 93,31 | 3,59% | 998.831,00 |
| 02.12.2025 | 89,35 | 90,93 | 89,00 | 90,08 | 1,60% | 654.999,00 |
| 01.12.2025 | 89,00 | 90,69 | 88,36 | 88,66 | -0,78% | 899.478,00 |
| 28.11.2025 | 89,05 | 90,75 | 88,36 | 89,36 | 0,73% | 368.857,00 |
| 26.11.2025 | 89,33 | 90,65 | 88,50 | 88,71 | -0,87% | 555.822,00 |
| 25.11.2025 | 88,70 | 90,00 | 86,95 | 89,49 | 0,67% | 824.986,00 |
| 24.11.2025 | 87,75 | 89,16 | 86,84 | 88,89 | 2,47% | 1.141.583,00 |
| 21.11.2025 | 85,18 | 87,77 | 84,14 | 86,75 | 1,89% | 890.013,00 |
| 20.11.2025 | 87,37 | 88,09 | 83,94 | 85,14 | -1,30% | 1.034.377,00 |
| 19.11.2025 | 85,96 | 87,12 | 85,22 | 86,26 | 0,26% | 426.860,00 |
| 18.11.2025 | 84,54 | 86,48 | 83,48 | 86,04 | 1,26% | 700.844,00 |
| 17.11.2025 | 88,14 | 88,96 | 84,70 | 84,97 | -4,89% | 583.415,00 |
| 14.11.2025 | 88,60 | 90,64 | 87,10 | 89,34 | 0,39% | 423.019,00 |
| 13.11.2025 | 93,26 | 94,41 | 88,74 | 88,99 | -4,30% | 634.328,00 |
| 12.11.2025 | 92,24 | 93,98 | 90,91 | 92,99 | 1,16% | 1.579.006,00 |
| 11.11.2025 | 94,00 | 94,17 | 90,77 | 91,92 | -3,27% | 1.047.258,00 |
| 10.11.2025 | 94,34 | 95,95 | 92,91 | 95,03 | 0,83% | 813.479,00 |
| 07.11.2025 | 91,30 | 94,32 | 90,50 | 94,25 | 2,41% | 525.087,00 |
| 06.11.2025 | 91,91 | 92,50 | 89,00 | 92,04 | 0,27% | 845.852,00 |
| 05.11.2025 | 92,13 | 92,59 | 90,91 | 91,79 | -0,37% | 275.449,00 |
| 04.11.2025 | 94,04 | 94,35 | 91,82 | 92,13 | -2,80% | 457.756,00 |
| 03.11.2025 | 94,44 | 95,08 | 91,73 | 94,78 | 0,45% | 486.795,00 |
| 31.10.2025 | 96,60 | 96,85 | 93,51 | 94,36 | -1,49% | 1.033.519,00 |
| 30.10.2025 | 95,69 | 98,12 | 95,00 | 95,79 | -0,60% | 318.791,00 |
| 29.10.2025 | 99,10 | 99,10 | 95,49 | 96,37 | -3,44% | 406.000,00 |
| 28.10.2025 | 99,97 | 100,47 | 98,51 | 99,80 | -0,20% | 417.593,00 |
| 27.10.2025 | 99,41 | 100,98 | 98,74 | 100,00 | 1,56% | 524.335,00 |
| 24.10.2025 | 100,00 | 101,27 | 98,42 | 98,46 | 0,04% | 760.525,00 |
| 23.10.2025 | 94,85 | 98,63 | 93,62 | 98,42 | 3,83% | 828.904,00 |
| 22.10.2025 | 96,60 | 96,60 | 94,09 | 94,79 | -1,75% | 534.701,00 |
| 21.10.2025 | 94,00 | 97,20 | 93,35 | 96,48 | 3,19% | 720.629,00 |
| 20.10.2025 | 92,69 | 93,78 | 92,18 | 93,50 | 1,09% | 448.283,00 |
| 17.10.2025 | 91,19 | 93,20 | 90,59 | 92,49 | -0,22% | 757.920,00 |
| 16.10.2025 | 95,26 | 96,07 | 92,41 | 92,69 | -1,68% | 623.474,00 |
| 15.10.2025 | 96,65 | 96,75 | 93,50 | 94,27 | -2,82% | 1.063.510,00 |
| 14.10.2025 | 94,19 | 97,65 | 93,35 | 97,01 | 1,04% | 676.194,00 |
| 13.10.2025 | 99,11 | 99,95 | 95,92 | 96,01 | -2,63% | 753.528,00 |
| 10.10.2025 | 101,49 | 102,13 | 98,55 | 98,60 | -2,86% | 632.734,00 |
| 09.10.2025 | 100,25 | 102,00 | 99,00 | 101,50 | 2,23% | 714.677,00 |
| 08.10.2025 | 100,58 | 101,47 | 98,90 | 99,29 | -0,11% | 788.750,00 |
| 07.10.2025 | 101,36 | 101,89 | 97,68 | 99,40 | -1,72% | 551.432,00 |
| 06.10.2025 | 102,90 | 103,43 | 100,95 | 101,14 | -0,45% | 713.064,00 |
| 03.10.2025 | 103,75 | 103,75 | 100,81 | 101,59 | -2,08% | 55.316,00 |
| 02.10.2025 | 101,67 | 104,88 | 101,28 | 103,75 | 2,05% | 1.121.268,00 |
| 01.10.2025 | 101,14 | 102,56 | 98,67 | 101,67 | 0,83% | 1.806.493,00 |
| 30.09.2025 | 103,36 | 104,48 | 97,68 | 100,83 | -2,10% | 1.696.930,00 |
| 29.09.2025 | 105,73 | 107,00 | 102,88 | 102,99 | -1,99% | 881.664,00 |
| 26.09.2025 | 104,80 | 105,38 | 102,70 | 105,08 | 1,50% | 803.256,00 |
| 25.09.2025 | 103,10 | 104,57 | 101,14 | 103,53 | -0,31% | 1.115.408,00 |
| 24.09.2025 | 108,00 | 108,26 | 103,82 | 103,85 | -3,80% | 959.293,00 |
| 23.09.2025 | 111,12 | 111,33 | 106,50 | 107,95 | -2,55% | 1.917.677,00 |
| 22.09.2025 | 114,86 | 115,92 | 109,44 | 110,78 | -4,07% | 1.918.098,00 |
| 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 |