ServiceTitan Inc (TTAN)

TTAN
🏛️ Vereinigte Staaten →
102.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 105.73 106.26 102.88 102.99 0.9M
2025-09-26 104.80 105.38 102.70 105.08 0.8M
2025-09-25 103.10 104.57 101.14 103.53 1.0M
2025-09-24 108.00 108.26 103.82 103.85 1.0M
2025-09-23 111.12 111.33 106.51 107.95 1.9M
2025-09-22 114.86 115.92 109.44 110.78 1.9M
2025-09-19 119.45 119.60 114.90 115.48 6.3M
2025-09-18 113.76 117.75 110.91 117.16 3.0M
2025-09-17 117.19 118.00 113.59 113.99 2.2M
2025-09-16 115.99 117.50 114.50 117.25 1.4M
2025-09-15 113.89 116.71 112.58 115.75 0.8M
2025-09-12 116.96 118.00 113.16 113.37 0.8M
2025-09-11 115.00 117.59 114.55 117.06 1.0M
2025-09-10 119.24 119.24 114.23 114.46 1.2M
2025-09-09 117.18 119.99 115.72 119.62 2.7M
2025-09-08 115.00 119.43 114.80 119.02 2.7M
2025-09-05 112.17 114.76 107.71 113.99 3.6M
2025-09-04 102.59 103.83 99.84 100.31 2.5M
2025-09-03 102.67 103.73 101.58 102.82 0.8M
2025-09-02 105.22 105.44 102.71 102.98 0.7M
2025-08-29 107.99 108.90 106.26 107.23 0.7M
2025-08-28 107.03 109.70 107.03 108.02 1.0M
2025-08-27 103.12 105.69 102.87 105.54 0.6M
2025-08-26 101.76 104.81 101.63 102.58 1.3M
2025-08-25 104.14 105.48 101.71 101.76 0.5M
2025-08-22 104.36 106.78 103.82 104.82 0.5M
2025-08-21 102.25 104.56 101.83 103.88 0.6M
2025-08-20 104.81 105.06 101.84 102.55 0.6M
2025-08-19 107.00 107.81 103.94 103.98 0.7M
2025-08-18 106.56 108.33 104.25 107.24 0.9M
2025-08-15 101.62 104.36 101.54 103.70 0.7M
2025-08-14 101.69 102.37 100.00 101.62 0.7M
2025-08-13 100.15 102.56 98.25 102.49 0.5M
2025-08-12 98.75 100.63 97.36 99.43 0.5M
2025-08-11 102.00 103.93 98.12 98.52 0.8M
2025-08-08 110.47 110.78 102.12 102.31 1.3M
2025-08-07 112.99 113.66 107.27 110.11 0.7M
2025-08-06 112.51 113.71 110.80 112.94 0.6M
2025-08-05 114.67 114.98 110.88 111.77 0.9M
2025-08-04 114.18 115.46 113.73 114.36 0.3M
2025-08-01 115.31 116.50 112.13 113.79 0.4M
2025-07-31 117.79 118.76 116.19 116.71 0.4M
2025-07-30 118.40 118.84 116.37 116.81 1.2M
2025-07-29 119.00 119.13 117.21 118.27 0.5M
2025-07-28 117.54 118.91 117.02 117.95 0.8M
2025-07-25 118.29 118.95 116.04 116.94 0.4M
2025-07-24 118.00 118.00 116.34 117.31 0.4M
2025-07-23 117.21 117.94 116.00 117.25 0.5M
2025-07-22 114.94 118.24 114.01 117.10 0.9M
2025-07-21 114.98 115.03 113.10 113.97 0.5M
2025-07-18 113.00 115.41 112.02 114.09 0.8M
2025-07-17 112.00 113.70 111.21 112.57 1.0M
2025-07-16 111.89 112.50 109.72 111.14 1.0M
2025-07-15 108.72 112.00 107.66 111.94 0.9M
2025-07-14 105.31 108.66 105.04 108.15 0.6M
2025-07-11 110.17 111.48 105.85 106.96 0.7M
2025-07-10 109.74 113.21 109.24 110.94 1.3M
2025-07-09 109.97 111.76 107.39 109.99 1.3M
2025-07-08 109.95 110.64 108.11 109.79 1.3M
2025-07-07 108.70 109.51 106.35 109.50 0.8M
2025-07-03 110.00 111.76 108.67 109.84 1.0M
2025-07-02 110.00 110.62 106.78 108.78 2.6M
2025-07-01 105.02 109.32 103.51 109.26 3.2M
2025-06-30 108.00 109.80 105.78 107.18 1.5M
2025-06-27 107.00 108.63 104.68 107.93 1.8M
2025-06-26 105.00 106.65 103.07 106.56 1.7M
2025-06-25 105.66 106.00 103.11 104.16 1.1M
2025-06-24 102.97 105.94 101.77 105.94 1.9M
2025-06-23 103.93 105.38 102.87 103.97 1.0M
2025-06-20 104.83 106.54 103.28 104.39 1.5M
2025-06-18 105.26 106.70 103.00 105.64 1.4M
2025-06-17 102.79 106.50 102.79 105.26 1.3M
2025-06-16 101.00 107.00 100.58 106.55 1.7M
2025-06-13 101.43 102.85 99.73 100.19 1.4M
2025-06-12 103.06 103.25 101.02 102.87 1.6M
2025-06-11 102.64 104.25 101.20 103.46 3.4M
2025-06-10 102.00 105.28 99.33 102.33 9.5M
2025-06-09 103.24 104.50 101.85 104.19 2.4M
2025-06-06 100.07 108.68 100.00 106.60 3.2M
2025-06-05 114.18 116.74 110.38 114.55 1.6M
2025-06-04 112.50 115.70 108.64 114.71 0.9M
2025-06-03 111.35 113.15 108.66 113.15 0.9M
2025-06-02 110.10 112.12 107.72 111.93 0.9M
2025-05-30 111.00 114.11 109.21 110.67 0.5M
2025-05-29 113.50 116.79 108.70 113.10 0.9M
2025-05-28 123.39 123.39 114.25 115.32 0.9M
2025-05-27 122.61 124.85 120.93 123.39 0.4M
2025-05-23 115.23 123.25 113.00 122.61 0.4M
2025-05-22 122.99 124.75 117.50 123.05 0.4M
2025-05-21 126.00 128.51 120.01 123.50 1.0M
2025-05-20 127.50 130.21 126.25 126.71 0.4M
2025-05-19 123.50 129.68 122.00 129.37 0.3M
2025-05-16 123.42 131.33 121.45 129.26 0.4M
2025-05-15 123.75 125.86 122.98 125.03 0.2M
2025-05-14 123.45 126.33 120.83 125.63 0.3M
2025-05-13 122.12 124.93 120.43 123.03 0.3M
2025-05-12 127.76 128.58 119.01 121.88 0.6M
2025-05-09 117.95 125.79 116.03 124.22 1.0M
2025-05-08 116.82 119.00 115.52 116.01 0.4M
2025-05-07 114.14 116.78 111.10 115.94 0.6M
2025-05-06 115.65 116.24 111.66 113.00 0.3M
2025-05-05 117.62 118.81 115.85 117.76 0.2M
2025-05-02 117.77 120.01 116.45 117.89 0.4M
2025-05-01 117.23 117.73 112.60 115.87 0.4M
2025-04-30 116.03 116.51 113.01 115.61 0.3M
2025-04-29 119.00 120.07 115.98 119.24 0.3M
2025-04-28 125.06 125.64 119.00 119.34 0.5M
2025-04-25 126.37 126.62 123.99 125.37 0.2M
2025-04-24 122.14 127.24 120.48 125.99 0.8M
2025-04-23 123.19 128.16 118.67 121.03 0.4M
2025-04-22 119.78 121.40 116.61 120.59 0.5M
2025-04-21 119.15 121.27 114.81 117.71 0.3M
2025-04-17 119.89 122.21 111.06 119.89 0.6M
2025-04-16 114.62 123.48 113.07 117.66 1.0M
2025-04-15 106.29 116.39 106.29 115.59 0.7M
2025-04-14 103.28 106.00 100.64 105.37 0.2M
2025-04-11 98.78 102.08 96.70 100.89 0.3M
2025-04-10 97.83 99.30 94.07 97.83 0.2M
2025-04-09 88.00 99.35 86.57 98.06 0.6M
2025-04-08 94.19 94.19 86.95 88.82 0.5M
2025-04-07 81.48 90.30 80.23 87.80 0.9M
2025-04-04 85.90 87.31 82.51 85.07 0.6M
2025-04-03 94.68 96.63 89.76 89.90 0.6M
2025-04-02 93.82 100.00 93.82 98.13 0.3M
2025-04-01 94.56 95.56 93.16 95.00 0.8M
2025-03-31 94.55 96.13 92.99 95.11 0.5M
2025-03-28 94.38 96.12 93.64 95.40 0.5M
2025-03-27 98.09 98.42 94.93 95.14 0.3M
2025-03-26 96.80 99.30 95.66 98.71 0.6M
2025-03-25 95.00 98.12 93.94 96.87 0.2M
2025-03-24 95.19 97.00 94.37 94.96 0.3M
2025-03-21 93.88 95.21 92.51 94.46 1.2M
2025-03-20 94.00 95.59 92.74 94.12 0.6M
2025-03-19 95.01 96.26 93.63 95.27 0.4M
2025-03-18 96.46 97.44 94.00 95.50 0.5M
2025-03-17 93.89 99.23 93.69 98.00 0.5M
2025-03-14 87.02 94.50 84.94 93.00 0.9M
2025-03-13 85.53 86.37 79.81 82.34 1.1M
2025-03-12 85.89 87.96 84.55 85.53 0.5M
2025-03-11 86.56 86.56 83.30 85.07 0.6M
2025-03-10 87.54 90.39 83.74 84.93 0.4M
2025-03-07 88.84 89.87 86.13 88.43 0.3M
2025-03-06 91.85 91.85 86.88 89.15 0.3M
2025-03-05 88.62 92.01 87.60 91.42 0.2M
2025-03-04 91.61 92.48 88.64 89.28 0.4M
2025-03-03 95.62 96.00 92.74 92.88 0.4M
2025-02-28 92.12 95.27 91.09 94.94 0.2M
2025-02-27 94.00 95.31 92.02 92.32 0.2M
2025-02-26 94.00 94.71 92.53 93.49 0.2M
2025-02-25 96.00 96.36 92.04 93.97 0.4M
2025-02-24 98.15 98.35 94.07 96.37 0.3M
2025-02-21 97.79 99.68 94.56 96.76 0.3M
2025-02-20 98.81 99.75 96.47 97.51 0.2M
2025-02-19 100.00 101.30 98.44 98.56 0.2M
2025-02-18 99.23 102.60 99.02 100.76 0.2M
2025-02-14 98.19 101.94 97.56 100.05 0.1M
2025-02-13 98.26 100.59 95.92 98.52 0.2M
2025-02-12 98.40 101.81 98.18 98.34 0.2M
2025-02-11 104.00 105.34 99.40 99.88 0.2M
2025-02-10 104.61 105.93 103.10 103.71 0.2M
2025-02-07 104.98 106.99 102.80 104.33 0.2M
2025-02-06 104.08 104.75 101.52 104.63 0.1M
2025-02-05 104.00 105.13 101.70 103.63 0.2M
2025-02-04 103.91 106.98 103.00 104.01 0.2M
2025-02-03 100.00 104.17 99.00 103.22 0.1M
2025-01-31 100.83 104.28 99.93 102.77 0.2M
2025-01-30 100.10 101.55 100.00 100.34 0.1M
2025-01-29 102.12 102.44 98.01 100.00 0.2M
2025-01-28 98.87 104.88 98.87 102.72 0.2M
2025-01-27 97.26 101.98 97.01 98.61 0.2M
2025-01-24 99.61 101.51 97.52 97.94 0.1M
2025-01-23 95.16 101.14 94.19 100.00 0.2M
2025-01-22 97.88 99.25 93.65 95.16 0.2M
2025-01-21 98.34 99.36 95.27 97.15 0.2M
2025-01-17 100.45 101.33 97.61 98.12 0.2M
2025-01-16 98.50 100.63 98.50 100.37 0.2M
2025-01-15 97.99 102.07 97.76 98.87 0.3M
2025-01-14 98.00 99.04 91.04 96.23 0.8M
2025-01-13 100.33 103.64 99.23 100.13 0.5M
2025-01-10 98.64 102.42 98.45 101.26 0.3M
2025-01-08 100.01 101.76 99.33 99.80 0.4M
2025-01-07 102.76 102.92 100.06 101.00 0.2M
2025-01-06 108.00 108.15 99.36 101.65 0.5M
2025-01-03 102.99 105.98 99.04 105.79 0.5M
2025-01-02 104.50 104.71 99.76 101.50 0.3M