979,900€
0,64%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 969,40 | 981,20 | 963,40 | 979,90 | 0,64% | 288,00 |
| 04.02.2025 | 986,20 | 1.005,00 | 969,80 | 973,70 | -0,77% | 262,00 |
| 03.02.2025 | 977,00 | 990,50 | 969,00 | 981,30 | -1,12% | 638,00 |
| 31.01.2025 | 985,20 | 995,50 | 979,00 | 992,40 | 4,19% | 383,00 |
| 30.01.2025 | 1.025,20 | 1.037,20 | 950,30 | 952,50 | -13,25% | 2.055,00 |
| 29.01.2025 | 1.123,40 | 1.133,20 | 1.098,00 | 1.098,00 | -4,00% | 475,00 |
| 28.01.2025 | 1.097,80 | 1.145,40 | 1.094,40 | 1.143,80 | 4,72% | 445,00 |
| 27.01.2025 | 1.050,20 | 1.101,60 | 1.022,60 | 1.092,20 | 1,17% | 1.173,00 |
| 24.01.2025 | 1.084,00 | 1.089,20 | 1.076,20 | 1.079,60 | -0,42% | 197,00 |
| 23.01.2025 | 1.082,60 | 1.085,40 | 1.073,20 | 1.084,20 | 0,50% | 344,00 |
| 22.01.2025 | 1.057,00 | 1.078,80 | 1.051,80 | 1.078,80 | 2,24% | 397,00 |
| 21.01.2025 | 1.031,80 | 1.055,20 | 1.031,80 | 1.055,20 | 1,60% | 124,00 |
| 20.01.2025 | 1.055,00 | 1.055,00 | 1.032,80 | 1.038,60 | 0,00% | 51,00 |
| 17.01.2025 | 1.028,20 | 1.043,60 | 1.026,80 | 1.038,60 | 0,72% | 141,00 |
| 16.01.2025 | 1.027,60 | 1.035,00 | 1.023,00 | 1.031,20 | 0,59% | 83,00 |
| 15.01.2025 | 1.003,40 | 1.025,40 | 999,80 | 1.025,20 | 2,81% | 379,00 |
| 14.01.2025 | 999,30 | 1.009,40 | 993,10 | 997,20 | 0,92% | 402,00 |
| 13.01.2025 | 993,70 | 1.002,60 | 983,70 | 988,10 | -1,02% | 586,00 |
| 10.01.2025 | 1.015,60 | 1.027,00 | 998,30 | 998,30 | -1,53% | 239,00 |
| 09.01.2025 | 1.015,00 | 1.023,20 | 1.013,80 | 1.013,80 | -0,78% | 16,00 |
| 08.01.2025 | 1.025,20 | 1.028,40 | 1.017,40 | 1.021,80 | -0,08% | 167,00 |
| 07.01.2025 | 1.037,40 | 1.037,40 | 1.016,60 | 1.022,60 | -1,65% | 274,00 |
| 06.01.2025 | 1.035,40 | 1.043,00 | 1.035,00 | 1.039,80 | 0,81% | 139,00 |
| 03.01.2025 | 1.030,20 | 1.035,00 | 1.018,60 | 1.031,40 | 0,02% | 297,00 |
| 02.01.2025 | 1.030,60 | 1.038,60 | 1.019,60 | 1.031,20 | 0,43% | 261,00 |
| 30.12.2024 | 1.032,20 | 1.034,80 | 1.022,20 | 1.026,80 | 0,04% | 73,00 |
| 27.12.2024 | 1.054,60 | 1.054,60 | 1.026,40 | 1.026,40 | -1,55% | 131,00 |
| 23.12.2024 | 1.047,60 | 1.056,20 | 1.036,80 | 1.042,60 | -0,91% | 192,00 |
| 20.12.2024 | 1.033,60 | 1.052,20 | 1.014,00 | 1.052,20 | 1,70% | 118,00 |
| 19.12.2024 | 1.028,60 | 1.034,60 | 1.000,00 | 1.034,60 | -1,73% | 258,00 |
| 18.12.2024 | 1.060,80 | 1.067,40 | 1.048,80 | 1.052,80 | -1,59% | 88,00 |
| 17.12.2024 | 1.079,20 | 1.079,20 | 1.065,80 | 1.069,80 | -0,34% | 118,00 |
| 16.12.2024 | 1.062,40 | 1.073,40 | 1.062,40 | 1.073,40 | 0,19% | 89,00 |
| 13.12.2024 | 1.087,40 | 1.088,00 | 1.069,00 | 1.071,40 | -2,10% | 475,00 |
| 12.12.2024 | 1.091,60 | 1.096,60 | 1.082,80 | 1.094,40 | -0,27% | 67,00 |
| 11.12.2024 | 1.076,80 | 1.097,40 | 1.075,20 | 1.097,40 | 0,88% | 208,00 |
| 10.12.2024 | 1.062,60 | 1.090,00 | 1.055,80 | 1.087,80 | 2,95% | 260,00 |
| 09.12.2024 | 1.069,20 | 1.069,20 | 1.049,60 | 1.056,60 | -1,53% | 213,00 |
| 06.12.2024 | 1.065,00 | 1.074,20 | 1.059,80 | 1.073,00 | 0,75% | 398,00 |
| 05.12.2024 | 1.068,20 | 1.070,60 | 1.058,60 | 1.065,00 | 0,36% | 311,00 |
| 04.12.2024 | 1.019,80 | 1.061,20 | 1.019,80 | 1.061,20 | 6,66% | 285,00 |
| 03.12.2024 | 1.001,20 | 1.002,00 | 991,80 | 994,90 | -0,57% | 42,00 |
| 02.12.2024 | 1.003,20 | 1.005,00 | 998,10 | 1.000,60 | 0,89% | 121,00 |
| 29.11.2024 | 986,60 | 1.002,40 | 984,90 | 991,80 | 0,33% | 338,00 |
| 28.11.2024 | 985,70 | 993,80 | 982,10 | 988,50 | -0,08% | 142,00 |
| 27.11.2024 | 1.015,60 | 1.024,80 | 986,10 | 989,30 | -2,90% | 253,00 |
| 26.11.2024 | 1.010,80 | 1.018,80 | 1.001,80 | 1.018,80 | 1,58% | 21,00 |
| 25.11.2024 | 1.023,80 | 1.023,80 | 1.003,00 | 1.003,00 | -1,20% | 152,00 |
| 22.11.2024 | 998,00 | 1.015,20 | 997,10 | 1.015,20 | 1,74% | 99,00 |
| 21.11.2024 | 970,10 | 997,80 | 965,60 | 997,80 | 4,22% | 354,00 |
| 20.11.2024 | 972,60 | 972,60 | 957,40 | 957,40 | 0,65% | 26,00 |
| 19.11.2024 | 955,70 | 956,30 | 942,40 | 951,20 | -1,23% | 109,00 |
| 18.11.2024 | 963,00 | 968,20 | 955,90 | 963,00 | 0,52% | 152,00 |
| 15.11.2024 | 980,90 | 980,90 | 948,10 | 958,00 | -3,17% | 111,00 |
| 14.11.2024 | 990,90 | 1.002,00 | 981,80 | 989,40 | -0,99% | 133,00 |
| 13.11.2024 | 990,60 | 1.000,00 | 981,50 | 999,30 | 1,76% | 156,00 |
| 12.11.2024 | 977,60 | 982,20 | 967,20 | 982,00 | 1,45% | 416,00 |
| 11.11.2024 | 948,20 | 968,00 | 943,90 | 968,00 | 2,38% | 156,00 |
| 08.11.2024 | 945,80 | 946,90 | 936,30 | 945,50 | 1,07% | 252,00 |
| 07.11.2024 | 929,00 | 935,50 | 923,20 | 935,50 | 1,51% | 648,00 |
| 06.11.2024 | 912,00 | 931,00 | 909,00 | 921,60 | 4,18% | 514,00 |
| 05.11.2024 | 879,70 | 888,20 | 879,70 | 884,60 | 1,34% | 52,00 |
| 04.11.2024 | 871,50 | 876,70 | 866,50 | 872,90 | -0,14% | 71,00 |
| 01.11.2024 | 866,60 | 876,20 | 858,00 | 874,10 | 1,63% | 159,00 |
| 31.10.2024 | 873,60 | 873,60 | 860,10 | 860,10 | -2,26% | 18,00 |
| 30.10.2024 | 884,60 | 891,50 | 880,00 | 880,00 | -0,11% | 180,00 |
| 29.10.2024 | 871,50 | 882,20 | 871,50 | 881,00 | 0,34% | 160,00 |
| 28.10.2024 | 888,30 | 888,30 | 875,90 | 878,00 | -0,01% | 71,00 |
| 25.10.2024 | 886,50 | 891,90 | 878,10 | 878,10 | -1,44% | 209,00 |
| 24.10.2024 | 836,70 | 905,50 | 836,10 | 890,90 | 5,81% | 1.006,00 |
| 23.10.2024 | 853,50 | 853,50 | 842,00 | 842,00 | -1,23% | 185,00 |
| 22.10.2024 | 854,40 | 854,40 | 848,40 | 852,50 | 1,78% | 35,00 |
| 21.10.2024 | 849,90 | 850,00 | 828,80 | 837,60 | -1,84% | 670,00 |
| 18.10.2024 | 844,90 | 859,20 | 844,70 | 853,30 | 0,46% | 533,00 |
| 17.10.2024 | 850,50 | 862,50 | 849,40 | 849,40 | 0,34% | 161,00 |
| 16.10.2024 | 851,50 | 851,50 | 842,90 | 846,50 | -0,96% | 23,00 |
| 15.10.2024 | 870,10 | 870,10 | 854,60 | 854,70 | -0,79% | 143,00 |
| 14.10.2024 | 861,60 | 869,40 | 859,60 | 861,50 | -0,01% | 224,00 |
| 11.10.2024 | 863,10 | 864,00 | 855,40 | 861,60 | -0,28% | 200,00 |
| 10.10.2024 | 859,10 | 864,10 | 852,20 | 864,00 | 2,16% | 69,00 |
| 09.10.2024 | 839,20 | 846,40 | 837,40 | 845,70 | 0,37% | 80,00 |
| 08.10.2024 | 824,00 | 854,60 | 824,00 | 842,60 | 0,38% | 119,00 |
| 07.10.2024 | 834,00 | 839,40 | 830,10 | 839,40 | 1,67% | 68,00 |
| 04.10.2024 | 808,00 | 825,60 | 808,00 | 825,60 | 2,20% | 79,00 |
| 03.10.2024 | 792,70 | 807,80 | 790,80 | 807,80 | 1,41% | 149,00 |
| 02.10.2024 | 782,50 | 796,60 | 778,20 | 796,60 | 0,31% | 53,00 |
| 01.10.2024 | 803,10 | 811,10 | 789,20 | 794,10 | -0,09% | 71,00 |
| 30.09.2024 | 790,00 | 794,80 | 776,70 | 794,80 | 0,71% | 211,00 |
| 27.09.2024 | 789,50 | 796,10 | 788,30 | 789,20 | 0,57% | 103,00 |
| 26.09.2024 | 809,20 | 809,50 | 784,70 | 784,70 | -2,24% | 181,00 |
| 25.09.2024 | 818,20 | 818,20 | 793,00 | 802,70 | -2,93% | 450,00 |
| 24.09.2024 | 834,60 | 834,60 | 816,80 | 826,90 | -1,61% | 249,00 |
| 23.09.2024 | 845,80 | 848,80 | 840,40 | 840,40 | 1,31% | 254,00 |
| 20.09.2024 | 820,30 | 830,70 | 819,40 | 829,50 | 0,83% | 97,00 |
| 19.09.2024 | 812,30 | 824,30 | 809,60 | 822,70 | 2,88% | 160,00 |
| 18.09.2024 | 794,50 | 799,70 | 794,20 | 799,70 | -0,42% | 80,00 |
| 17.09.2024 | 806,10 | 808,80 | 802,00 | 803,10 | 0,09% | 30,00 |
| 16.09.2024 | 793,70 | 802,40 | 788,10 | 802,40 | 0,99% | 113,00 |
| 13.09.2024 | 799,50 | 799,90 | 793,00 | 794,50 | -0,10% | 97,00 |
| 12.09.2024 | 787,00 | 799,00 | 787,00 | 795,30 | 3,02% | 303,00 |