1.003,200€
0,54%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 998,00 | 998,00 | 997,10 | 997,10 | -0,07% | 11,00 |
| 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 |
| 11.09.2024 | 780,10 | 783,80 | 767,00 | 772,00 | -0,61% | 239,00 |
| 10.09.2024 | 775,90 | 781,00 | 775,10 | 776,70 | 1,76% | 125,00 |
| 09.09.2024 | 746,70 | 763,30 | 746,70 | 763,30 | 2,70% | 231,00 |
| 06.09.2024 | 742,10 | 753,50 | 741,90 | 743,20 | -0,47% | 103,00 |
| 05.09.2024 | 749,70 | 755,00 | 746,70 | 746,70 | -0,12% | 22,00 |
| 04.09.2024 | 744,40 | 756,30 | 744,40 | 747,60 | -3,94% | 108,00 |
| 03.09.2024 | 773,80 | 778,30 | 770,00 | 778,30 | -0,78% | 177,00 |
| 02.09.2024 | 774,20 | 784,40 | 774,20 | 784,40 | 3,51% | 98,00 |
| 30.08.2024 | 757,80 | 757,80 | 757,80 | 757,80 | 0,13% | - |
| 29.08.2024 | 732,10 | 763,90 | 732,10 | 756,80 | 2,94% | 228,00 |
| 28.08.2024 | 748,60 | 748,60 | 735,20 | 735,20 | -0,96% | 13,00 |
| 27.08.2024 | 740,00 | 745,00 | 739,80 | 742,30 | -0,52% | 72,00 |
| 26.08.2024 | 738,60 | 746,20 | 736,10 | 746,20 | 1,37% | 102,00 |
| 23.08.2024 | 746,50 | 748,60 | 732,10 | 736,10 | -1,33% | 89,00 |
| 22.08.2024 | 751,00 | 753,30 | 746,00 | 746,00 | -0,24% | 15,00 |
| 21.08.2024 | 756,40 | 756,40 | 747,80 | 747,80 | -0,61% | 13,00 |
| 20.08.2024 | 750,90 | 759,00 | 750,20 | 752,40 | 0,80% | 186,00 |
| 19.08.2024 | 748,00 | 751,90 | 745,90 | 746,40 | -0,86% | 33,00 |
| 16.08.2024 | 766,20 | 766,20 | 751,00 | 752,90 | -0,19% | 110,00 |
| 15.08.2024 | 750,80 | 760,40 | 743,30 | 754,30 | 1,07% | 469,00 |
| 14.08.2024 | 748,70 | 748,70 | 742,80 | 746,30 | -0,23% | 180,00 |
| 13.08.2024 | 748,00 | 748,00 | 748,00 | 748,00 | 1,64% | 15,00 |
| 12.08.2024 | 740,40 | 740,40 | 735,90 | 735,90 | -0,49% | 7,00 |
| 09.08.2024 | 728,10 | 742,20 | 725,60 | 739,50 | 1,57% | 96,00 |
| 08.08.2024 | 716,10 | 729,60 | 710,30 | 728,10 | -0,65% | 328,00 |
| 07.08.2024 | 730,00 | 743,70 | 730,00 | 732,90 | -0,37% | 71,00 |
| 06.08.2024 | 726,20 | 736,20 | 714,50 | 735,60 | 4,53% | 270,00 |
| 05.08.2024 | 682,30 | 703,90 | 650,30 | 703,70 | -0,83% | 1.603,00 |
| 02.08.2024 | 736,10 | 739,90 | 705,90 | 709,60 | -6,39% | 603,00 |
| 01.08.2024 | 757,90 | 773,60 | 756,00 | 758,00 | 1,04% | 313,00 |
| 31.07.2024 | 747,00 | 757,10 | 744,70 | 750,20 | 2,04% | 94,00 |
| 30.07.2024 | 738,10 | 745,80 | 735,20 | 735,20 | -1,80% | 145,00 |
| 29.07.2024 | 769,60 | 772,10 | 746,60 | 748,70 | -2,69% | 321,00 |
| 26.07.2024 | 765,40 | 777,50 | 756,30 | 769,40 | 0,76% | 352,00 |
| 25.07.2024 | 721,30 | 766,10 | 712,50 | 763,60 | 11,30% | 418,00 |
| 24.07.2024 | 699,90 | 704,30 | 686,10 | 686,10 | -3,45% | 81,00 |
| 23.07.2024 | 695,00 | 710,60 | 688,30 | 710,60 | 2,22% | 438,00 |
| 22.07.2024 | 694,20 | 695,20 | 694,20 | 695,20 | 0,71% | 34,00 |
| 19.07.2024 | 675,00 | 690,30 | 672,20 | 690,30 | 1,92% | 79,00 |
| 18.07.2024 | 676,00 | 686,90 | 674,60 | 677,30 | -0,31% | 385,00 |
| 17.07.2024 | 699,00 | 699,00 | 678,40 | 679,40 | -2,69% | 560,00 |
| 16.07.2024 | 705,70 | 711,90 | 698,20 | 698,20 | -1,73% | 64,00 |
| 15.07.2024 | 697,90 | 710,50 | 691,90 | 710,50 | 2,36% | 246,00 |
| 12.07.2024 | 690,30 | 694,10 | 682,40 | 694,10 | 1,11% | 122,00 |
| 11.07.2024 | 682,40 | 689,20 | 676,00 | 686,50 | 0,78% | 405,00 |
| 10.07.2024 | 687,00 | 689,00 | 676,70 | 681,20 | -0,76% | 229,00 |
| 09.07.2024 | 708,60 | 712,10 | 685,00 | 686,40 | -3,61% | 123,00 |
| 08.07.2024 | 736,10 | 736,10 | 706,70 | 712,10 | -3,13% | 307,00 |