115,700$
-0,21%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 116,82 | 119,00 | 115,52 | 116,01 | 0,06% | 449.682,00 |
| 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 |
| 28.04.2025 | 125,06 | 125,64 | 119,00 | 119,34 | -4,81% | 518.973,00 |
| 25.04.2025 | 126,37 | 126,62 | 123,99 | 125,37 | -0,49% | 213.592,00 |
| 24.04.2025 | 122,14 | 127,24 | 120,48 | 125,99 | 4,10% | 791.704,00 |
| 23.04.2025 | 123,19 | 128,16 | 118,67 | 121,03 | 0,36% | 440.020,00 |
| 22.04.2025 | 119,78 | 121,40 | 116,61 | 120,59 | 2,45% | 454.290,00 |
| 21.04.2025 | 119,15 | 121,27 | 114,81 | 117,71 | -1,82% | 289.859,00 |
| 17.04.2025 | 119,89 | 122,21 | 111,06 | 119,89 | 1,90% | 616.482,00 |
| 16.04.2025 | 114,62 | 123,48 | 113,07 | 117,66 | 1,79% | 984.289,00 |
| 15.04.2025 | 106,29 | 116,39 | 106,29 | 115,59 | 9,70% | 713.777,00 |
| 14.04.2025 | 103,28 | 106,00 | 100,64 | 105,37 | 4,44% | 228.957,00 |
| 11.04.2025 | 98,78 | 102,08 | 96,70 | 100,89 | 3,13% | 292.636,00 |
| 10.04.2025 | 97,83 | 99,30 | 94,07 | 97,83 | -0,23% | 248.405,00 |
| 09.04.2025 | 88,00 | 99,35 | 86,57 | 98,06 | 10,40% | 570.030,00 |
| 08.04.2025 | 94,19 | 94,19 | 86,95 | 88,82 | 1,16% | 524.230,00 |
| 07.04.2025 | 81,48 | 90,30 | 80,23 | 87,80 | 3,21% | 877.182,00 |
| 04.04.2025 | 85,90 | 87,31 | 82,51 | 85,07 | -5,37% | 616.997,00 |
| 03.04.2025 | 94,68 | 96,63 | 89,76 | 89,90 | -8,39% | 579.487,00 |
| 02.04.2025 | 93,82 | 100,00 | 93,82 | 98,13 | 3,29% | 309.586,00 |
| 01.04.2025 | 94,56 | 95,56 | 93,16 | 95,00 | -0,12% | 846.483,00 |
| 31.03.2025 | 94,55 | 96,13 | 92,99 | 95,11 | -0,30% | 467.196,00 |
| 28.03.2025 | 94,38 | 96,12 | 93,64 | 95,40 | 0,27% | 499.218,00 |
| 27.03.2025 | 98,09 | 98,42 | 94,93 | 95,14 | -3,62% | 292.848,00 |
| 26.03.2025 | 96,80 | 99,30 | 95,66 | 98,71 | 1,90% | 590.137,00 |
| 25.03.2025 | 95,00 | 98,12 | 93,94 | 96,87 | 2,01% | 214.473,00 |
| 24.03.2025 | 95,19 | 97,00 | 94,37 | 94,96 | 0,53% | 257.383,00 |
| 21.03.2025 | 93,88 | 95,21 | 92,51 | 94,46 | 0,36% | 1.155.532,00 |
| 20.03.2025 | 94,00 | 95,59 | 92,74 | 94,12 | -1,21% | 632.850,00 |
| 19.03.2025 | 95,01 | 96,26 | 93,63 | 95,27 | -0,24% | 426.664,00 |
| 18.03.2025 | 96,46 | 97,44 | 94,00 | 95,50 | -2,55% | 539.144,00 |
| 17.03.2025 | 93,89 | 99,23 | 93,69 | 98,00 | 5,38% | 471.182,00 |
| 14.03.2025 | 87,02 | 94,50 | 84,94 | 93,00 | 12,95% | 878.384,00 |
| 13.03.2025 | 85,53 | 86,37 | 79,81 | 82,34 | -3,73% | 1.141.085,00 |
| 12.03.2025 | 85,89 | 87,96 | 84,55 | 85,53 | 0,54% | 517.773,00 |
| 11.03.2025 | 86,56 | 86,56 | 83,30 | 85,07 | 0,16% | 644.550,00 |
| 10.03.2025 | 87,54 | 90,39 | 83,74 | 84,93 | -3,96% | 439.787,00 |
| 07.03.2025 | 88,84 | 89,87 | 86,13 | 88,43 | -0,81% | 306.548,00 |
| 06.03.2025 | 91,85 | 91,85 | 86,88 | 89,15 | -2,48% | 332.351,00 |
| 05.03.2025 | 88,62 | 92,01 | 87,60 | 91,42 | 2,40% | 238.340,00 |
| 04.03.2025 | 91,61 | 92,48 | 88,64 | 89,28 | -3,88% | 359.601,00 |
| 03.03.2025 | 95,62 | 96,00 | 92,74 | 92,88 | -2,17% | 366.044,00 |
| 28.02.2025 | 92,12 | 95,27 | 91,09 | 94,94 | 2,84% | 174.524,00 |
| 27.02.2025 | 94,00 | 95,31 | 92,02 | 92,32 | -1,25% | 153.927,00 |
| 26.02.2025 | 94,00 | 94,71 | 92,53 | 93,49 | -0,51% | 209.744,00 |
| 25.02.2025 | 96,00 | 96,36 | 92,04 | 93,97 | -2,49% | 364.663,00 |
| 24.02.2025 | 98,15 | 98,35 | 94,07 | 96,37 | -0,40% | 270.972,00 |
| 21.02.2025 | 97,79 | 99,68 | 94,56 | 96,76 | -0,77% | 316.187,00 |
| 20.02.2025 | 98,81 | 99,75 | 96,47 | 97,51 | -1,07% | 168.527,00 |
| 19.02.2025 | 100,00 | 101,30 | 98,44 | 98,56 | -2,18% | 155.771,00 |
| 18.02.2025 | 99,23 | 102,60 | 99,02 | 100,76 | 0,71% | 177.666,00 |
| 14.02.2025 | 98,19 | 101,94 | 97,56 | 100,05 | 1,55% | 135.119,00 |
| 13.02.2025 | 98,26 | 100,59 | 95,92 | 98,52 | 0,18% | 161.291,00 |
| 12.02.2025 | 98,40 | 101,81 | 98,18 | 98,34 | -1,54% | 183.182,00 |
| 11.02.2025 | 104,00 | 105,34 | 99,40 | 99,88 | -3,69% | 191.069,00 |
| 10.02.2025 | 104,61 | 105,93 | 103,10 | 103,71 | -0,59% | 167.665,00 |
| 07.02.2025 | 104,98 | 106,99 | 102,80 | 104,33 | -0,29% | 222.629,00 |
| 06.02.2025 | 104,08 | 104,75 | 101,52 | 104,63 | 0,96% | 144.285,00 |
| 05.02.2025 | 104,00 | 105,13 | 101,70 | 103,63 | -0,37% | 248.713,00 |
| 04.02.2025 | 103,91 | 106,98 | 103,00 | 104,01 | 0,77% | 188.614,00 |
| 03.02.2025 | 100,00 | 104,17 | 99,00 | 103,22 | 0,44% | 126.302,00 |
| 31.01.2025 | 100,83 | 104,28 | 99,93 | 102,77 | 2,42% | 219.916,00 |
| 30.01.2025 | 100,10 | 101,55 | 100,00 | 100,34 | 0,34% | 88.218,00 |
| 29.01.2025 | 102,12 | 102,44 | 98,01 | 100,00 | -2,64% | 165.842,00 |
| 28.01.2025 | 98,87 | 104,88 | 98,87 | 102,72 | 4,16% | 229.951,00 |
| 27.01.2025 | 97,26 | 101,98 | 97,01 | 98,61 | 0,68% | 160.059,00 |
| 24.01.2025 | 99,61 | 101,51 | 97,52 | 97,94 | -2,06% | 124.127,00 |
| 23.01.2025 | 95,16 | 101,14 | 94,19 | 100,00 | 5,09% | 186.128,00 |
| 22.01.2025 | 97,88 | 99,25 | 93,65 | 95,16 | -2,05% | 175.908,00 |
| 21.01.2025 | 98,34 | 99,36 | 95,27 | 97,15 | -0,99% | 206.875,00 |
| 17.01.2025 | 100,45 | 101,33 | 97,61 | 98,12 | -2,24% | 239.996,00 |
| 16.01.2025 | 98,50 | 100,63 | 98,50 | 100,37 | 1,52% | 191.532,00 |
| 15.01.2025 | 97,99 | 102,07 | 97,76 | 98,87 | 2,74% | 344.492,00 |
| 14.01.2025 | 98,00 | 99,04 | 91,04 | 96,23 | -3,89% | 806.497,00 |
| 13.01.2025 | 100,33 | 103,64 | 99,23 | 100,13 | -1,12% | 467.528,00 |
| 10.01.2025 | 98,64 | 102,42 | 98,45 | 101,26 | 1,46% | 338.906,00 |
| 08.01.2025 | 100,01 | 101,76 | 99,33 | 99,80 | -1,19% | 433.924,00 |
| 07.01.2025 | 102,76 | 102,92 | 100,06 | 101,00 | -0,64% | 173.302,00 |
| 06.01.2025 | 108,00 | 108,15 | 99,36 | 101,65 | -3,91% | 546.099,00 |
| 03.01.2025 | 102,99 | 105,98 | 99,04 | 105,79 | 4,23% | 505.583,00 |
| 02.01.2025 | 104,50 | 104,71 | 99,76 | 101,50 | -1,33% | 336.600,00 |
| 31.12.2024 | 104,29 | 105,69 | 100,84 | 102,87 | -1,01% | 347.684,00 |
| 30.12.2024 | 107,05 | 107,67 | 101,72 | 103,92 | -4,12% | 420.670,00 |
| 27.12.2024 | 107,33 | 108,39 | 102,50 | 108,39 | 2,68% | 207.071,00 |
| 26.12.2024 | 103,72 | 106,84 | 101,08 | 105,56 | 3,08% | 132.065,00 |
| 24.12.2024 | 102,80 | 103,56 | 100,74 | 102,41 | -0,95% | 92.329,00 |
| 23.12.2024 | 105,00 | 105,00 | 99,01 | 103,39 | -0,16% | 231.565,00 |
| 20.12.2024 | 106,00 | 108,85 | 102,64 | 103,56 | -2,44% | 373.842,00 |
| 19.12.2024 | 107,17 | 108,77 | 102,00 | 106,15 | -0,05% | 304.665,00 |
| 18.12.2024 | 111,24 | 111,30 | 101,21 | 106,20 | -1,89% | 1.017.751,00 |
| 17.12.2024 | 104,80 | 112,00 | 104,03 | 108,25 | 2,83% | 495.481,00 |
| 16.12.2024 | 100,00 | 108,78 | 99,05 | 105,27 | 5,27% | 513.526,00 |
| 13.12.2024 | 98,99 | 102,54 | 94,02 | 100,00 | -0,99% | 1.198.598,00 |