91,075€
-1,80%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,18 | 92,34 | 89,91 | 91,07 | -1,80% | 7.237,00 |
| 11.11.2026 | 90,40 | 93,45 | 90,00 | 92,74 | 3,59% | 8.386,00 |
| 10.11.2026 | 92,28 | 92,35 | 87,38 | 89,53 | -2,70% | 20.003,00 |
| 09.11.2026 | 92,44 | 93,36 | 90,79 | 92,01 | 0,50% | 13.113,00 |
| 06.11.2026 | 91,38 | 93,06 | 90,30 | 91,55 | 2,07% | 10.409,00 |
| 05.11.2026 | 96,51 | 97,72 | 89,66 | 89,70 | -7,42% | 23.674,00 |
| 04.11.2026 | 95,85 | 99,94 | 95,75 | 96,88 | -0,45% | 16.300,00 |
| 03.11.2026 | 94,25 | 97,58 | 92,74 | 97,32 | 2,53% | 15.131,00 |
| 02.11.2026 | 94,79 | 97,63 | 93,25 | 94,91 | 0,81% | 20.645,00 |
| 30.10.2026 | 97,91 | 99,17 | 92,69 | 94,15 | -2,62% | 44.164,00 |
| 29.10.2026 | 109,29 | 111,04 | 96,35 | 96,69 | -12,61% | 91.136,00 |
| 28.10.2026 | 137,81 | 139,27 | 108,95 | 110,64 | -20,37% | 34.595,00 |
| 27.10.2026 | 140,92 | 141,14 | 137,22 | 138,94 | -1,05% | 4.286,00 |
| 26.10.2026 | 142,45 | 142,91 | 138,70 | 140,42 | -1,00% | 7.102,00 |
| 23.10.2026 | 138,42 | 142,42 | 136,96 | 141,84 | 1,84% | 5.589,00 |
| 22.10.2026 | 135,51 | 140,56 | 133,67 | 139,28 | 1,46% | 11.755,00 |
| 21.10.2026 | 132,56 | 138,20 | 131,28 | 137,28 | 3,20% | 12.556,00 |
| 20.10.2026 | 130,05 | 133,52 | 129,68 | 133,02 | 2,70% | 4.647,00 |
| 19.10.2026 | 127,77 | 129,75 | 124,72 | 129,52 | 2,74% | 4.340,00 |
| 16.10.2026 | 132,32 | 137,00 | 124,68 | 126,06 | -4,79% | 11.919,00 |
| 15.10.2026 | 132,57 | 133,18 | 131,96 | 132,40 | 5,89% | 945,00 |
| 14.10.2026 | 124,63 | 128,27 | 124,17 | 125,04 | 0,88% | 3.226,00 |
| 13.10.2026 | 125,93 | 129,70 | 123,37 | 123,95 | -1,52% | 8.568,00 |
| 12.10.2026 | 126,48 | 132,51 | 125,30 | 125,86 | 0,10% | 9.502,00 |
| 09.10.2026 | 123,97 | 127,21 | 123,92 | 125,74 | 1,04% | 3.734,00 |
| 08.10.2026 | 123,16 | 127,29 | 121,09 | 124,44 | 1,04% | 8.076,00 |
| 07.10.2026 | 122,55 | 125,87 | 122,50 | 123,16 | 0,52% | 6.353,00 |
| 06.10.2026 | 121,25 | 124,93 | 121,02 | 122,52 | 1,02% | 9.400,00 |
| 05.10.2026 | 119,93 | 123,18 | 119,74 | 121,28 | 1,32% | 5.946,00 |
| 02.10.2026 | 122,71 | 124,00 | 118,59 | 119,70 | -2,03% | 8.513,00 |
| 01.10.2026 | 118,97 | 124,64 | 117,58 | 122,18 | 3,30% | 9.965,00 |
| 30.09.2026 | 114,86 | 118,94 | 113,49 | 118,28 | 3,46% | 3.240,00 |
| 29.09.2026 | 115,35 | 116,71 | 113,25 | 114,32 | -0,84% | 6.171,00 |
| 28.09.2026 | 120,08 | 120,37 | 111,68 | 115,29 | -3,34% | 12.598,00 |
| 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 |