72,441$
10,14%
Echtzeit-Aktienkurs ServiceTitan Inc
Bid:
Ask:
Aktienkurse zur ServiceTitan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 78,91 | 83,45 | 77,23 | 82,95 | 5,99% | 1.428.633,00 |
| 05.03.2026 | 77,32 | 80,40 | 76,95 | 78,26 | 1,37% | 1.472.399,00 |
| 04.03.2026 | 75,47 | 78,30 | 74,83 | 77,20 | 1,87% | 1.197.958,00 |
| 03.03.2026 | 72,75 | 76,27 | 71,00 | 75,78 | 1,47% | 959.196,00 |
| 02.03.2026 | 70,33 | 75,29 | 70,33 | 74,68 | 3,16% | 1.454.849,00 |
| 27.02.2026 | 72,00 | 73,00 | 69,10 | 72,39 | -1,59% | 2.009.563,00 |
| 26.02.2026 | 67,37 | 73,86 | 66,82 | 73,56 | 11,27% | 2.261.013,00 |
| 25.02.2026 | 64,39 | 66,60 | 62,26 | 66,11 | 2,85% | 1.201.228,00 |
| 24.02.2026 | 63,00 | 67,78 | 62,75 | 64,28 | 2,47% | 1.549.855,00 |
| 23.02.2026 | 65,55 | 65,59 | 62,17 | 62,73 | -5,73% | 1.901.717,00 |
| 20.02.2026 | 65,81 | 68,96 | 65,04 | 66,54 | -0,66% | 1.978.657,00 |
| 19.02.2026 | 64,40 | 67,48 | 64,00 | 66,98 | 4,54% | 1.753.145,00 |
| 18.02.2026 | 61,00 | 65,40 | 60,43 | 64,07 | 5,03% | 1.634.311,00 |
| 17.02.2026 | 62,00 | 62,76 | 59,60 | 61,00 | -2,77% | 969.718,00 |
| 13.02.2026 | 61,46 | 63,74 | 61,00 | 62,74 | 2,55% | 1.848.995,00 |
| 12.02.2026 | 61,03 | 61,58 | 58,01 | 61,18 | 0,72% | 2.288.491,00 |
| 11.02.2026 | 63,60 | 64,66 | 58,14 | 60,74 | -6,06% | 2.569.222,00 |
| 10.02.2026 | 63,53 | 66,15 | 63,52 | 64,66 | 2,67% | 1.706.251,00 |
| 09.02.2026 | 63,70 | 64,98 | 62,57 | 62,98 | -1,19% | 1.570.406,00 |
| 06.02.2026 | 62,90 | 65,00 | 60,90 | 63,74 | 4,00% | 1.730.292,00 |
| 05.02.2026 | 63,55 | 67,14 | 60,57 | 61,29 | -4,61% | 3.037.433,00 |
| 04.02.2026 | 65,84 | 67,01 | 61,78 | 64,25 | -4,83% | 3.251.671,00 |
| 03.02.2026 | 72,52 | 72,99 | 65,85 | 67,51 | -9,32% | 3.925.582,00 |
| 02.02.2026 | 78,34 | 79,31 | 73,99 | 74,45 | -4,97% | 1.833.969,00 |
| 30.01.2026 | 81,25 | 82,57 | 77,41 | 78,34 | -3,32% | 1.348.559,00 |
| 29.01.2026 | 90,12 | 90,50 | 79,10 | 81,03 | -11,51% | 1.983.111,00 |
| 28.01.2026 | 93,01 | 94,73 | 91,27 | 91,57 | -0,16% | 688.303,00 |
| 27.01.2026 | 94,42 | 95,00 | 90,73 | 91,72 | -2,79% | 798.596,00 |
| 26.01.2026 | 92,24 | 94,49 | 91,56 | 94,35 | 2,01% | 965.307,00 |
| 23.01.2026 | 90,45 | 92,74 | 89,67 | 92,49 | 2,18% | 1.304.270,00 |
| 22.01.2026 | 88,69 | 91,01 | 88,50 | 90,52 | 2,82% | 1.447.987,00 |
| 21.01.2026 | 90,20 | 92,01 | 87,08 | 88,04 | -1,73% | 1.393.783,00 |
| 20.01.2026 | 92,48 | 93,80 | 89,31 | 89,59 | -1,31% | 2.241.475,00 |
| 16.01.2026 | 90,49 | 92,78 | 88,11 | 90,78 | 0,74% | 994.945,00 |
| 15.01.2026 | 96,37 | 97,39 | 89,76 | 90,11 | -7,09% | 1.296.780,00 |
| 14.01.2026 | 100,44 | 101,11 | 96,00 | 96,99 | -4,45% | 992.208,00 |
| 13.01.2026 | 103,08 | 104,08 | 99,08 | 101,51 | -4,54% | 1.206.791,00 |
| 12.01.2026 | 108,81 | 109,95 | 106,02 | 106,34 | -2,65% | 597.256,00 |
| 09.01.2026 | 104,81 | 109,66 | 102,96 | 109,23 | 4,88% | 738.358,00 |
| 08.01.2026 | 105,80 | 106,07 | 102,79 | 104,15 | -1,50% | 617.875,00 |
| 07.01.2026 | 101,83 | 106,47 | 101,80 | 105,74 | 3,89% | 568.017,00 |
| 06.01.2026 | 99,13 | 101,81 | 97,29 | 101,78 | 2,30% | 734.536,00 |