81,340$
-0,59%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 81,10 | 81,96 | 79,90 | 81,36 | -0,57% | 922.460,00 |
| 11.11.2026 | 81,77 | 83,91 | 80,25 | 81,82 | -0,57% | 1.445.391,00 |
| 10.11.2026 | 81,67 | 82,67 | 80,08 | 82,29 | -0,28% | 665.040,00 |
| 09.11.2026 | 80,63 | 83,23 | 80,01 | 82,52 | 0,92% | 739.869,00 |
| 06.11.2026 | 81,20 | 81,90 | 79,04 | 81,77 | -0,54% | 844.910,00 |
| 05.11.2026 | 86,59 | 87,80 | 81,74 | 82,21 | -6,32% | 1.576.873,00 |
| 04.11.2026 | 84,21 | 88,87 | 83,00 | 87,76 | 5,52% | 1.176.338,00 |
| 03.11.2026 | 81,64 | 84,28 | 80,00 | 83,17 | 0,31% | 946.566,00 |
| 02.11.2026 | 84,61 | 85,80 | 82,79 | 82,91 | -1,60% | 1.005.927,00 |
| 30.10.2026 | 80,75 | 84,86 | 80,23 | 84,26 | 4,37% | 1.446.712,00 |
| 29.10.2026 | 79,43 | 81,07 | 76,56 | 80,73 | -0,16% | 1.275.642,00 |
| 28.10.2026 | 80,29 | 83,82 | 79,92 | 80,86 | -0,93% | 947.431,00 |
| 27.10.2026 | 82,25 | 83,92 | 81,31 | 81,62 | -1,80% | 1.562.861,00 |
| 26.10.2026 | 86,22 | 87,00 | 82,49 | 83,12 | -4,53% | 1.456.114,00 |
| 23.10.2026 | 84,98 | 87,75 | 84,23 | 87,06 | 2,18% | 1.698.055,00 |
| 22.10.2026 | 83,44 | 86,79 | 82,08 | 85,20 | 3,50% | 1.756.122,00 |
| 21.10.2026 | 81,38 | 83,60 | 80,73 | 82,32 | 1,99% | 1.297.203,00 |
| 20.10.2026 | 79,19 | 81,12 | 78,20 | 80,71 | 3,13% | 1.523.504,00 |
| 19.10.2026 | 74,48 | 78,57 | 73,64 | 78,26 | 4,37% | 1.325.899,00 |
| 16.10.2026 | 76,37 | 76,90 | 74,40 | 74,98 | -1,48% | 2.098.617,00 |
| 15.10.2026 | 72,00 | 76,68 | 71,30 | 76,11 | 4,70% | 1.903.648,00 |
| 14.10.2026 | 70,34 | 72,92 | 70,11 | 72,69 | 1,30% | 1.386.638,00 |
| 13.10.2026 | 72,36 | 74,53 | 71,52 | 71,76 | -0,72% | 1.378.198,00 |
| 12.10.2026 | 73,19 | 74,00 | 71,55 | 72,28 | -0,43% | 1.077.712,00 |
| 09.10.2026 | 73,68 | 75,24 | 71,88 | 72,59 | -0,47% | 1.669.816,00 |
| 08.10.2026 | 71,84 | 74,42 | 71,77 | 72,93 | 1,66% | 3.403.637,00 |
| 07.10.2026 | 69,05 | 73,11 | 68,88 | 71,74 | 4,47% | 2.216.179,00 |
| 06.10.2026 | 72,00 | 72,31 | 68,51 | 68,67 | -4,84% | 1.574.645,00 |
| 05.10.2026 | 67,91 | 72,20 | 67,00 | 72,16 | 7,56% | 1.859.170,00 |
| 02.10.2026 | 67,53 | 68,44 | 66,58 | 67,09 | -0,37% | 1.523.906,00 |
| 01.10.2026 | 66,48 | 67,82 | 65,57 | 67,34 | 2,36% | 1.649.473,00 |
| 30.09.2026 | 63,96 | 66,39 | 63,35 | 65,79 | 3,57% | 2.094.656,00 |
| 29.09.2026 | 60,05 | 64,55 | 59,13 | 63,52 | 6,01% | 2.981.071,00 |
| 28.09.2026 | 57,14 | 60,19 | 55,04 | 59,92 | 3,22% | 2.090.941,00 |
| 25.09.2026 | 59,97 | 60,41 | 57,49 | 58,05 | -3,22% | 1.770.179,00 |
| 24.09.2026 | 61,78 | 62,57 | 59,07 | 59,98 | -2,71% | 1.781.441,00 |
| 23.09.2026 | 62,16 | 62,75 | 59,93 | 61,65 | 0,15% | 1.994.885,00 |
| 22.09.2026 | 57,99 | 62,20 | 56,22 | 61,56 | 8,90% | 5.040.213,00 |
| 21.09.2026 | 55,87 | 57,79 | 54,77 | 56,53 | 2,71% | 5.391.049,00 |
| 18.09.2026 | 53,54 | 55,40 | 53,00 | 55,04 | 1,46% | 2.911.980,00 |
| 17.09.2026 | 58,33 | 58,52 | 54,13 | 54,25 | -7,53% | 5.628.073,00 |
| 16.09.2026 | 57,04 | 59,30 | 57,04 | 58,67 | 0,12% | 4.951.998,00 |
| 15.09.2026 | 57,78 | 59,40 | 57,14 | 58,60 | -0,66% | 4.560.727,00 |
| 14.09.2026 | 54,77 | 59,30 | 54,36 | 58,99 | 7,88% | 5.712.642,00 |
| 11.09.2026 | 55,91 | 56,15 | 53,80 | 54,68 | -2,37% | 5.556.122,00 |
| 10.09.2026 | 56,20 | 57,52 | 55,82 | 56,01 | -1,94% | 6.307.786,00 |
| 09.09.2026 | 67,13 | 69,45 | 55,55 | 57,12 | -29,98% | 22.950.452,00 |
| 08.09.2026 | 86,60 | 86,60 | 81,35 | 81,58 | -7,21% | 5.034.212,00 |
| 04.09.2026 | 91,56 | 91,60 | 87,71 | 87,92 | -5,56% | 1.420.352,00 |
| 03.09.2026 | 94,34 | 96,15 | 92,70 | 93,10 | 1,10% | 1.003.436,00 |
| 02.09.2026 | 94,66 | 96,18 | 91,40 | 92,09 | -3,52% | 855.785,00 |
| 01.09.2026 | 97,47 | 98,69 | 94,65 | 95,45 | -2,64% | 810.912,00 |
| 31.08.2026 | 98,48 | 100,02 | 97,92 | 98,04 | -1,83% | 759.590,00 |
| 28.08.2026 | 100,14 | 102,95 | 97,92 | 99,87 | -0,77% | 1.347.663,00 |
| 27.08.2026 | 94,31 | 100,86 | 94,07 | 100,64 | 9,12% | 2.118.905,00 |
| 26.08.2026 | 89,21 | 92,80 | 88,26 | 92,23 | 0,39% | 611.249,00 |
| 25.08.2026 | 94,71 | 96,00 | 90,84 | 91,87 | -3,94% | 920.341,00 |
| 24.08.2026 | 94,39 | 95,86 | 93,70 | 95,64 | 0,81% | 587.145,00 |
| 21.08.2026 | 92,88 | 95,56 | 90,56 | 94,87 | 2,48% | 964.868,00 |
| 20.08.2026 | 94,81 | 96,76 | 92,22 | 92,57 | -2,58% | 1.010.675,00 |
| 19.08.2026 | 91,39 | 95,60 | 91,24 | 95,02 | 4,23% | 1.609.522,00 |
| 18.08.2026 | 89,72 | 92,22 | 87,92 | 91,16 | 3,13% | 778.907,00 |
| 17.08.2026 | 88,99 | 90,25 | 88,00 | 88,39 | -2,22% | 701.227,00 |
| 14.08.2026 | 94,00 | 94,00 | 87,38 | 90,40 | -3,52% | 934.714,00 |
| 13.08.2026 | 93,38 | 93,83 | 88,72 | 93,70 | 1,85% | 1.201.274,00 |
| 12.08.2026 | 86,11 | 92,02 | 84,11 | 92,00 | 4,08% | 1.892.569,00 |
| 11.08.2026 | 86,47 | 90,77 | 85,23 | 88,39 | 1,73% | 2.275.206,00 |
| 10.08.2026 | 84,79 | 87,38 | 84,79 | 86,89 | 1,23% | 893.703,00 |
| 07.08.2026 | 87,57 | 88,63 | 85,44 | 85,83 | 0,28% | 1.069.318,00 |
| 06.08.2026 | 82,01 | 86,14 | 81,53 | 85,59 | -1,05% | 654.421,00 |
| 05.08.2026 | 88,00 | 88,00 | 85,32 | 86,50 | 0,30% | 822.730,00 |
| 04.08.2026 | 81,94 | 86,40 | 81,43 | 86,24 | 3,44% | 1.331.905,00 |
| 03.08.2026 | 85,80 | 88,14 | 83,25 | 83,37 | 0,37% | 974.023,00 |
| 31.07.2026 | 79,04 | 83,67 | 78,56 | 83,06 | 3,99% | 1.358.319,00 |
| 30.07.2026 | 82,09 | 82,35 | 77,50 | 79,87 | -5,17% | 1.608.753,00 |
| 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 |