118,300€
-0,81%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 120,08 | 120,37 | 117,92 | 118,44 | -0,70% | 1.297,00 |
| 25.09.2026 | 121,21 | 122,60 | 119,00 | 119,27 | -1,53% | 5.327,00 |
| 24.09.2026 | 122,81 | 124,30 | 120,96 | 121,12 | -1,86% | 6.911,00 |
| 23.09.2026 | 120,23 | 124,17 | 119,43 | 123,41 | 3,03% | 10.834,00 |
| 22.09.2026 | 121,00 | 124,04 | 118,27 | 119,78 | -0,27% | 16.635,00 |
| 21.09.2026 | 118,19 | 122,02 | 117,76 | 120,10 | 1,46% | 8.597,00 |
| 18.09.2026 | 121,08 | 121,92 | 117,60 | 118,37 | -2,21% | 6.585,00 |
| 17.09.2026 | 123,10 | 123,61 | 118,41 | 121,04 | -0,78% | 6.220,00 |
| 16.09.2026 | 123,04 | 123,25 | 120,03 | 121,99 | -0,68% | 12.631,00 |
| 15.09.2026 | 121,68 | 127,81 | 119,91 | 122,82 | 0,04% | 10.156,00 |
| 14.09.2026 | 116,57 | 123,89 | 116,41 | 122,77 | 7,68% | 14.080,00 |
| 11.09.2026 | 113,15 | 115,85 | 112,45 | 114,01 | 1,17% | 8.704,00 |
| 10.09.2026 | 112,86 | 115,87 | 112,36 | 112,69 | -0,07% | 16.949,00 |
| 09.09.2026 | 115,43 | 116,92 | 112,56 | 112,77 | -2,27% | 11.451,00 |
| 08.09.2026 | 119,27 | 120,08 | 113,96 | 115,39 | -4,15% | 11.485,00 |
| 07.09.2026 | 120,50 | 121,60 | 119,31 | 120,38 | -1,08% | 3.614,00 |
| 04.09.2026 | 124,81 | 125,05 | 119,49 | 121,69 | -2,50% | 7.630,00 |
| 03.09.2026 | 120,49 | 126,32 | 120,28 | 124,81 | 4,17% | 9.110,00 |
| 02.09.2026 | 121,41 | 123,00 | 117,72 | 119,81 | -1,82% | 10.951,00 |
| 01.09.2026 | 127,61 | 127,83 | 121,32 | 122,03 | -3,78% | 12.110,00 |
| 31.08.2026 | 122,49 | 128,76 | 120,57 | 126,83 | 1,95% | 14.562,00 |
| 28.08.2026 | 118,66 | 125,80 | 117,78 | 124,41 | 5,28% | 21.788,00 |
| 27.08.2026 | 111,64 | 119,58 | 110,25 | 118,17 | 5,37% | 35.906,00 |
| 26.08.2026 | 107,48 | 113,41 | 104,12 | 112,15 | 4,74% | 21.359,00 |
| 25.08.2026 | 109,44 | 111,25 | 105,86 | 107,07 | -2,16% | 11.866,00 |
| 24.08.2026 | 109,42 | 111,49 | 108,82 | 109,43 | 0,00% | 4.880,00 |
| 21.08.2026 | 110,98 | 112,36 | 109,12 | 109,43 | -1,44% | 9.505,00 |
| 20.08.2026 | 109,55 | 112,32 | 109,03 | 111,03 | 1,86% | 5.214,00 |
| 19.08.2026 | 102,62 | 111,06 | 100,86 | 109,00 | 39,06% | 19.772,00 |
| 05.05.2026 | 79,51 | 80,63 | 76,22 | 78,39 | -1,54% | 32.664,00 |
| 04.05.2026 | 77,84 | 81,66 | 76,96 | 79,61 | 2,32% | 27.331,00 |
| 30.04.2026 | 75,69 | 79,56 | 73,48 | 77,81 | 3,58% | 23.222,00 |
| 29.04.2026 | 77,71 | 77,75 | 74,59 | 75,12 | -2,71% | 19.537,00 |
| 28.04.2026 | 77,35 | 79,49 | 76,97 | 77,21 | -0,26% | 24.387,00 |
| 27.04.2026 | 76,94 | 80,10 | 74,79 | 77,41 | 0,85% | 24.087,00 |
| 24.04.2026 | 73,46 | 77,35 | 72,66 | 76,76 | 4,80% | 41.086,00 |
| 23.04.2026 | 76,75 | 78,19 | 71,64 | 73,24 | -5,07% | 92.708,00 |
| 22.04.2026 | 87,09 | 89,48 | 74,52 | 77,15 | -10,46% | 40.583,00 |
| 21.04.2026 | 85,54 | 88,81 | 84,20 | 86,16 | 1,69% | 40.298,00 |
| 20.04.2026 | 81,17 | 85,47 | 81,17 | 84,73 | 3,03% | 12.941,00 |
| 17.04.2026 | 82,04 | 83,81 | 81,46 | 82,24 | 0,04% | 18.690,00 |
| 16.04.2026 | 81,36 | 84,38 | 81,01 | 82,20 | 2,43% | 47.503,00 |
| 15.04.2026 | 74,94 | 80,35 | 74,54 | 80,25 | 7,63% | 38.437,00 |
| 14.04.2026 | 76,32 | 78,25 | 73,88 | 74,56 | -1,62% | 29.144,00 |
| 13.04.2026 | 71,35 | 75,95 | 71,02 | 75,79 | 7,18% | 36.731,00 |
| 10.04.2026 | 76,25 | 76,27 | 69,30 | 70,71 | -8,06% | 64.680,00 |
| 09.04.2026 | 83,91 | 83,99 | 75,82 | 76,91 | -8,18% | 38.442,00 |
| 08.04.2026 | 88,60 | 90,14 | 83,24 | 83,76 | -3,76% | 21.001,00 |
| 07.04.2026 | 88,55 | 89,84 | 86,05 | 87,03 | -1,67% | 6.603,00 |
| 02.04.2026 | 88,80 | 89,87 | 85,48 | 88,51 | -1,06% | 8.138,00 |
| 01.04.2026 | 91,13 | 91,55 | 87,90 | 89,46 | -1,20% | 16.097,00 |
| 31.03.2026 | 92,06 | 92,81 | 90,32 | 90,54 | -1,10% | 6.375,00 |
| 30.03.2026 | 86,92 | 92,55 | 86,47 | 91,55 | 6,03% | 7.327,00 |
| 27.03.2026 | 90,35 | 90,46 | 85,35 | 86,34 | -4,25% | 12.569,00 |
| 26.03.2026 | 88,93 | 91,67 | 88,07 | 90,17 | 1,13% | 4.642,00 |
| 25.03.2026 | 90,84 | 92,21 | 87,46 | 89,17 | -1,78% | 10.440,00 |
| 24.03.2026 | 95,54 | 95,82 | 90,07 | 90,79 | -4,94% | 10.127,00 |
| 23.03.2026 | 94,57 | 97,76 | 94,06 | 95,51 | -0,44% | 7.727,00 |
| 20.03.2026 | 97,86 | 98,22 | 94,56 | 95,93 | -2,00% | 17.737,00 |
| 19.03.2026 | 99,06 | 101,93 | 96,87 | 97,89 | -1,26% | 6.210,00 |
| 18.03.2026 | 101,83 | 102,08 | 98,65 | 99,13 | -2,19% | 8.328,00 |
| 17.03.2026 | 100,00 | 103,15 | 99,45 | 101,35 | 1,31% | 11.272,00 |
| 16.03.2026 | 101,73 | 102,15 | 99,00 | 100,04 | 0,61% | 6.872,00 |
| 13.03.2026 | 97,79 | 100,90 | 97,54 | 99,43 | 2,08% | 4.749,00 |
| 12.03.2026 | 99,27 | 101,60 | 97,15 | 97,40 | -2,15% | 6.655,00 |
| 11.03.2026 | 100,82 | 102,50 | 98,21 | 99,53 | -1,47% | 9.216,00 |
| 10.03.2026 | 104,98 | 105,68 | 98,62 | 101,02 | -3,60% | 15.466,00 |
| 09.03.2026 | 105,67 | 109,20 | 104,32 | 104,79 | -2,08% | 28.273,00 |
| 06.03.2026 | 104,99 | 107,42 | 102,07 | 107,02 | 3,03% | 8.619,00 |
| 05.03.2026 | 98,08 | 105,38 | 97,83 | 103,87 | 6,16% | 12.946,00 |
| 04.03.2026 | 96,99 | 99,81 | 96,43 | 97,85 | 0,56% | 13.706,00 |
| 03.03.2026 | 92,97 | 98,92 | 90,59 | 97,30 | 3,68% | 12.066,00 |
| 02.03.2026 | 89,35 | 94,82 | 88,72 | 93,85 | 2,74% | 10.443,00 |
| 27.02.2026 | 91,09 | 91,99 | 87,97 | 91,35 | 2,42% | 10.412,00 |
| 26.02.2026 | 88,12 | 93,27 | 88,07 | 89,19 | 2,07% | 12.335,00 |
| 25.02.2026 | 85,90 | 88,71 | 85,06 | 87,39 | 2,75% | 12.963,00 |
| 24.02.2026 | 85,66 | 89,75 | 84,80 | 85,05 | -0,72% | 12.463,00 |
| 23.02.2026 | 87,73 | 88,33 | 84,02 | 85,67 | -3,45% | 20.644,00 |
| 20.02.2026 | 91,98 | 92,28 | 88,13 | 88,73 | -2,73% | 8.329,00 |
| 19.02.2026 | 91,95 | 92,92 | 90,24 | 91,23 | -0,38% | 5.301,00 |
| 18.02.2026 | 89,93 | 91,88 | 87,57 | 91,58 | 2,53% | 8.006,00 |
| 17.02.2026 | 90,69 | 95,04 | 87,99 | 89,32 | -2,54% | 16.825,00 |
| 16.02.2026 | 91,36 | 92,31 | 91,00 | 91,64 | 1,37% | 17.138,00 |
| 13.02.2026 | 86,42 | 90,71 | 86,32 | 90,41 | 3,84% | 19.653,00 |
| 12.02.2026 | 85,20 | 87,20 | 83,65 | 87,06 | 2,79% | 29.597,00 |
| 11.02.2026 | 90,22 | 90,96 | 83,84 | 84,70 | -5,48% | 21.114,00 |
| 10.02.2026 | 87,82 | 91,53 | 86,53 | 89,61 | 2,83% | 10.445,00 |
| 09.02.2026 | 85,72 | 87,47 | 82,42 | 87,15 | 2,13% | 18.328,00 |
| 06.02.2026 | 87,90 | 89,59 | 83,76 | 85,33 | -0,34% | 22.228,00 |
| 05.02.2026 | 94,50 | 95,19 | 85,62 | 85,62 | -9,12% | 15.143,00 |
| 04.02.2026 | 93,02 | 94,71 | 89,10 | 94,22 | 1,84% | 11.237,00 |
| 03.02.2026 | 100,22 | 101,19 | 91,51 | 92,51 | -7,55% | 19.323,00 |
| 02.02.2026 | 97,19 | 103,06 | 96,67 | 100,06 | 1,42% | 7.139,00 |
| 30.01.2026 | 97,53 | 99,88 | 96,85 | 98,66 | 1,16% | 24.405,00 |
| 29.01.2026 | 104,01 | 104,15 | 94,65 | 97,52 | -5,79% | 35.256,00 |
| 28.01.2026 | 111,14 | 111,95 | 100,93 | 103,51 | -5,44% | 29.429,00 |
| 27.01.2026 | 115,73 | 116,10 | 109,13 | 109,46 | -4,62% | 7.567,00 |
| 26.01.2026 | 112,29 | 114,98 | 112,03 | 114,76 | 1,95% | 4.371,00 |
| 23.01.2026 | 110,14 | 113,71 | 109,20 | 112,57 | 2,97% | 11.804,00 |
| 22.01.2026 | 107,91 | 109,57 | 106,80 | 109,32 | 1,95% | 10.800,00 |