79,830$
-5,12%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 82,09 | 82,35 | 77,50 | 79,84 | -5,20% | 1.608.460,00 |
| 29.07.2026 | 77,73 | 85,66 | 77,63 | 84,22 | 7,44% | 3.170.016,00 |
| 28.07.2026 | 76,68 | 81,41 | 76,01 | 78,39 | 4,63% | 1.126.411,00 |
| 27.07.2026 | 72,58 | 77,46 | 71,60 | 74,92 | 6,30% | 1.390.207,00 |
| 24.07.2026 | 70,80 | 72,50 | 69,04 | 70,48 | 2,04% | 668.236,00 |
| 23.07.2026 | 70,45 | 70,69 | 67,11 | 69,07 | -1,19% | 993.717,00 |
| 22.07.2026 | 72,76 | 73,24 | 67,70 | 69,90 | -4,19% | 1.544.512,00 |
| 21.07.2026 | 77,05 | 79,38 | 72,83 | 72,96 | -8,18% | 1.291.190,00 |
| 20.07.2026 | 74,75 | 81,35 | 74,20 | 79,46 | 4,55% | 2.372.161,00 |
| 17.07.2026 | 74,03 | 77,68 | 73,51 | 76,00 | 0,66% | 1.218.487,00 |
| 16.07.2026 | 78,85 | 79,84 | 75,42 | 75,50 | -3,64% | 1.667.254,00 |
| 15.07.2026 | 81,33 | 82,30 | 77,99 | 78,35 | -2,17% | 1.226.153,00 |
| 14.07.2026 | 76,64 | 81,75 | 75,69 | 80,09 | -0,32% | 1.428.234,00 |
| 13.07.2026 | 78,76 | 81,40 | 78,12 | 80,35 | 3,42% | 772.452,00 |
| 10.07.2026 | 81,47 | 81,52 | 77,10 | 77,69 | -2,20% | 661.991,00 |
| 09.07.2026 | 74,95 | 80,05 | 74,00 | 79,44 | 1,83% | 1.526.269,00 |
| 08.07.2026 | 78,42 | 79,34 | 76,88 | 78,01 | -2,12% | 1.203.659,00 |
| 07.07.2026 | 79,68 | 82,62 | 78,59 | 79,70 | 2,46% | 2.270.895,00 |
| 06.07.2026 | 76,40 | 79,13 | 75,12 | 77,79 | -0,66% | 1.193.411,00 |
| 02.07.2026 | 74,07 | 78,93 | 73,21 | 78,31 | 5,77% | 1.412.050,00 |
| 01.07.2026 | 71,96 | 76,18 | 71,42 | 74,04 | 4,70% | 1.395.535,00 |
| 30.06.2026 | 69,46 | 70,91 | 68,38 | 70,71 | 0,73% | 1.552.441,00 |
| 29.06.2026 | 69,31 | 70,91 | 68,49 | 70,20 | 1,45% | 1.595.929,00 |
| 26.06.2026 | 63,78 | 70,09 | 63,78 | 69,20 | 9,15% | 11.154.609,00 |
| 25.06.2026 | 61,71 | 64,43 | 60,51 | 63,40 | -2,51% | 1.456.980,00 |
| 24.06.2026 | 64,00 | 66,58 | 63,42 | 65,03 | 1,31% | 1.033.576,00 |
| 23.06.2026 | 63,22 | 64,31 | 61,75 | 64,19 | 2,59% | 1.277.404,00 |
| 22.06.2026 | 63,28 | 66,38 | 61,40 | 62,57 | -2,58% | 1.057.146,00 |
| 18.06.2026 | 61,58 | 64,51 | 60,55 | 64,23 | 2,85% | 1.699.454,00 |
| 17.06.2026 | 65,44 | 67,50 | 61,77 | 62,45 | -6,19% | 1.682.622,00 |
| 16.06.2026 | 68,19 | 69,50 | 66,10 | 66,57 | -3,24% | 1.371.612,00 |
| 15.06.2026 | 66,77 | 68,87 | 66,27 | 68,80 | 3,04% | 1.092.129,00 |
| 12.06.2026 | 67,94 | 68,34 | 65,25 | 66,77 | -2,15% | 964.933,00 |
| 11.06.2026 | 69,54 | 71,08 | 68,04 | 68,24 | -4,41% | 1.666.672,00 |
| 10.06.2026 | 69,00 | 72,95 | 68,45 | 71,39 | 0,96% | 1.470.756,00 |
| 09.06.2026 | 70,98 | 73,50 | 68,60 | 70,71 | -3,07% | 1.798.945,00 |
| 08.06.2026 | 77,25 | 78,78 | 72,41 | 72,95 | -5,75% | 2.180.413,00 |
| 05.06.2026 | 83,05 | 84,09 | 75,55 | 77,40 | 4,13% | 4.697.473,00 |
| 04.06.2026 | 73,65 | 76,81 | 73,21 | 74,33 | 2,34% | 3.039.001,00 |
| 03.06.2026 | 74,19 | 74,19 | 70,91 | 72,63 | -3,17% | 2.355.315,00 |
| 02.06.2026 | 72,61 | 75,18 | 70,41 | 75,01 | -3,44% | 1.610.706,00 |
| 01.06.2026 | 74,86 | 78,43 | 72,90 | 77,68 | 7,35% | 2.130.910,00 |
| 29.05.2026 | 66,65 | 72,72 | 66,50 | 72,36 | 9,99% | 1.831.407,00 |
| 28.05.2026 | 64,29 | 67,92 | 63,00 | 65,79 | 3,95% | 1.977.105,00 |
| 27.05.2026 | 62,03 | 64,83 | 61,62 | 63,29 | 0,92% | 966.397,00 |
| 26.05.2026 | 63,00 | 66,02 | 62,24 | 62,71 | -0,73% | 1.263.557,00 |
| 22.05.2026 | 61,61 | 63,82 | 61,57 | 63,17 | 3,00% | 708.187,00 |
| 21.05.2026 | 61,24 | 62,69 | 60,20 | 61,33 | -2,31% | 739.965,00 |
| 20.05.2026 | 61,19 | 63,19 | 59,65 | 62,78 | 0,53% | 743.742,00 |
| 19.05.2026 | 64,00 | 64,54 | 62,16 | 62,45 | -0,11% | 1.276.205,00 |
| 18.05.2026 | 58,41 | 63,09 | 58,40 | 62,52 | 6,84% | 1.675.746,00 |
| 15.05.2026 | 57,57 | 59,69 | 57,12 | 58,52 | 2,40% | 1.212.070,00 |
| 14.05.2026 | 56,43 | 58,29 | 55,43 | 57,15 | 1,76% | 1.662.434,00 |
| 13.05.2026 | 57,12 | 57,12 | 54,17 | 56,16 | -2,33% | 1.575.141,00 |
| 12.05.2026 | 60,35 | 60,88 | 57,38 | 57,50 | -4,63% | 1.562.812,00 |
| 11.05.2026 | 62,94 | 64,12 | 59,08 | 60,29 | -4,36% | 1.033.497,00 |
| 08.05.2026 | 64,00 | 64,00 | 61,38 | 63,04 | -3,46% | 753.994,00 |
| 07.05.2026 | 64,55 | 68,49 | 64,34 | 65,30 | 3,91% | 1.307.642,00 |
| 06.05.2026 | 62,63 | 63,39 | 60,52 | 62,84 | -1,68% | 819.978,00 |
| 05.05.2026 | 64,01 | 64,02 | 61,40 | 63,92 | 0,15% | 650.129,00 |
| 04.05.2026 | 62,11 | 64,85 | 60,65 | 63,82 | 3,40% | 995.869,00 |
| 01.05.2026 | 62,03 | 64,44 | 59,45 | 61,72 | 3,80% | 1.261.907,00 |
| 30.04.2026 | 59,25 | 60,66 | 57,65 | 59,46 | -0,70% | 907.007,00 |
| 29.04.2026 | 60,41 | 60,91 | 58,86 | 59,88 | -1,32% | 631.751,00 |
| 28.04.2026 | 60,69 | 62,94 | 59,83 | 60,68 | 0,66% | 988.618,00 |
| 27.04.2026 | 62,28 | 63,50 | 59,57 | 60,28 | -3,80% | 837.180,00 |
| 24.04.2026 | 61,80 | 62,81 | 59,56 | 62,66 | 2,84% | 943.553,00 |
| 23.04.2026 | 61,13 | 61,45 | 58,25 | 60,93 | -5,67% | 1.422.041,00 |
| 22.04.2026 | 64,99 | 65,51 | 63,10 | 64,59 | 0,76% | 737.530,00 |
| 21.04.2026 | 66,50 | 68,08 | 63,32 | 64,10 | -3,29% | 1.201.520,00 |
| 20.04.2026 | 64,30 | 66,48 | 63,88 | 66,28 | 3,06% | 1.410.282,00 |
| 17.04.2026 | 64,61 | 65,39 | 63,15 | 64,31 | 2,26% | 1.305.992,00 |
| 16.04.2026 | 63,16 | 64,42 | 61,80 | 62,89 | 1,55% | 1.037.960,00 |
| 15.04.2026 | 57,82 | 62,47 | 57,01 | 61,93 | 8,00% | 1.180.844,00 |
| 14.04.2026 | 58,16 | 59,62 | 56,39 | 57,34 | -0,02% | 1.344.998,00 |
| 13.04.2026 | 55,41 | 59,17 | 55,30 | 57,35 | 3,73% | 1.553.265,00 |
| 10.04.2026 | 58,61 | 59,09 | 55,23 | 55,29 | -5,91% | 1.046.400,00 |
| 09.04.2026 | 61,54 | 62,05 | 57,81 | 58,76 | -5,41% | 1.201.812,00 |
| 08.04.2026 | 65,41 | 65,74 | 61,97 | 62,12 | -1,24% | 792.528,00 |
| 07.04.2026 | 62,57 | 63,70 | 61,87 | 62,90 | -0,17% | 570.286,00 |
| 06.04.2026 | 62,67 | 63,46 | 61,20 | 63,01 | 0,13% | 587.204,00 |
| 02.04.2026 | 61,49 | 64,50 | 60,78 | 62,93 | 0,80% | 696.448,00 |
| 01.04.2026 | 64,08 | 64,10 | 61,00 | 62,43 | -1,62% | 695.699,00 |
| 31.03.2026 | 62,81 | 64,16 | 60,44 | 63,46 | 4,63% | 1.261.246,00 |
| 30.03.2026 | 60,67 | 62,00 | 59,65 | 60,65 | 0,43% | 884.444,00 |
| 27.03.2026 | 62,14 | 62,14 | 59,83 | 60,39 | -4,23% | 717.404,00 |
| 26.03.2026 | 62,10 | 65,95 | 61,51 | 63,06 | -0,03% | 869.734,00 |
| 25.03.2026 | 65,75 | 66,57 | 62,03 | 63,08 | -2,67% | 893.411,00 |
| 24.03.2026 | 68,15 | 68,15 | 64,35 | 64,81 | -3,63% | 1.241.299,00 |
| 23.03.2026 | 66,88 | 69,95 | 66,50 | 67,25 | -0,72% | 1.163.398,00 |
| 20.03.2026 | 68,00 | 68,85 | 65,75 | 67,74 | -1,12% | 1.280.926,00 |
| 19.03.2026 | 67,98 | 70,75 | 67,30 | 68,51 | -0,33% | 897.227,00 |
| 18.03.2026 | 68,83 | 70,48 | 68,16 | 68,74 | -1,28% | 1.109.955,00 |
| 17.03.2026 | 68,66 | 74,34 | 68,66 | 69,63 | -1,81% | 1.118.997,00 |
| 16.03.2026 | 70,59 | 71,52 | 68,22 | 70,91 | 0,16% | 1.463.094,00 |
| 13.03.2026 | 75,65 | 75,65 | 68,32 | 70,80 | -6,41% | 3.284.786,00 |
| 12.03.2026 | 78,54 | 79,72 | 73,10 | 75,65 | -3,62% | 2.966.007,00 |
| 11.03.2026 | 78,76 | 79,80 | 76,52 | 78,49 | 0,76% | 834.917,00 |
| 10.03.2026 | 80,79 | 80,79 | 76,30 | 77,90 | -3,43% | 1.118.223,00 |
| 09.03.2026 | 81,91 | 82,47 | 79,34 | 80,67 | -2,75% | 1.093.010,00 |