834,100€
1,84%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 824,80 | 832,40 | 818,80 | 818,80 | -1,72% | 264,00 |
| 15.07.2025 | 826,80 | 833,70 | 822,40 | 833,10 | 1,60% | 138,00 |
| 14.07.2025 | 798,00 | 821,30 | 798,00 | 820,00 | 0,45% | 149,00 |
| 11.07.2025 | 834,50 | 834,50 | 815,00 | 816,30 | -2,98% | 307,00 |
| 10.07.2025 | 863,60 | 865,90 | 834,00 | 841,40 | -2,87% | 171,00 |
| 09.07.2025 | 869,70 | 878,20 | 866,30 | 866,30 | 0,08% | 40,00 |
| 08.07.2025 | 885,60 | 885,60 | 863,90 | 865,60 | -1,86% | 13,00 |
| 07.07.2025 | 885,40 | 885,40 | 882,00 | 882,00 | -0,12% | 7,00 |
| 04.07.2025 | 885,00 | 888,80 | 875,40 | 883,10 | -1,25% | 18,00 |
| 03.07.2025 | 859,90 | 894,30 | 854,60 | 894,30 | 4,73% | 22,00 |
| 02.07.2025 | 850,90 | 860,40 | 850,90 | 853,90 | 0,07% | 24,00 |
| 01.07.2025 | 872,60 | 872,60 | 851,00 | 853,30 | -1,93% | 51,00 |
| 30.06.2025 | 878,90 | 879,70 | 870,10 | 870,10 | -0,63% | 32,00 |
| 27.06.2025 | 859,10 | 875,60 | 859,00 | 875,60 | 1,79% | 80,00 |
| 26.06.2025 | 863,40 | 866,10 | 860,10 | 860,20 | -0,31% | 46,00 |
| 25.06.2025 | 857,20 | 866,50 | 857,20 | 862,90 | 1,16% | 64,00 |
| 24.06.2025 | 857,00 | 857,00 | 851,20 | 853,00 | 0,73% | 104,00 |
| 23.06.2025 | 840,50 | 849,90 | 840,50 | 846,80 | -0,52% | 59,00 |
| 20.06.2025 | 853,00 | 856,70 | 843,40 | 851,20 | 0,34% | 214,00 |
| 19.06.2025 | 847,20 | 849,00 | 842,10 | 848,30 | -1,23% | 22,00 |
| 18.06.2025 | 870,80 | 875,00 | 858,20 | 858,90 | -1,99% | 86,00 |
| 17.06.2025 | 865,30 | 877,20 | 864,00 | 876,30 | -0,06% | 30,00 |
| 16.06.2025 | 857,40 | 876,80 | 852,80 | 876,80 | 2,16% | 344,00 |
| 13.06.2025 | 858,30 | 870,20 | 853,50 | 858,30 | -1,54% | 787,00 |
| 12.06.2025 | 874,30 | 874,50 | 862,80 | 871,70 | -1,25% | 103,00 |
| 11.06.2025 | 880,10 | 885,30 | 880,10 | 882,70 | 0,41% | 102,00 |
| 10.06.2025 | 897,40 | 899,70 | 879,10 | 879,10 | -2,10% | 217,00 |
| 09.06.2025 | 903,70 | 906,60 | 897,20 | 898,00 | -0,58% | 91,00 |
| 06.06.2025 | 893,50 | 905,10 | 893,50 | 903,20 | 0,34% | 80,00 |
| 05.06.2025 | 892,30 | 900,10 | 886,00 | 900,10 | 1,48% | 95,00 |
| 04.06.2025 | 891,30 | 891,90 | 883,30 | 887,00 | -0,28% | 155,00 |
| 03.06.2025 | 883,70 | 891,50 | 880,50 | 889,50 | 0,68% | 325,00 |
| 02.06.2025 | 882,50 | 889,80 | 874,40 | 883,50 | -0,99% | 342,00 |
| 30.05.2025 | 896,30 | 896,80 | 892,30 | 892,30 | -0,01% | 138,00 |
| 29.05.2025 | 922,60 | 922,60 | 887,20 | 892,40 | -1,66% | 388,00 |
| 28.05.2025 | 904,80 | 915,10 | 904,80 | 907,50 | 0,55% | 125,00 |
| 27.05.2025 | 903,90 | 904,00 | 891,40 | 902,50 | 1,30% | 119,00 |
| 26.05.2025 | 906,20 | 906,20 | 890,90 | 890,90 | 0,01% | 94,00 |
| 23.05.2025 | 898,00 | 898,00 | 878,50 | 890,80 | -1,63% | 464,00 |
| 22.05.2025 | 899,30 | 910,40 | 895,00 | 905,60 | 0,63% | 208,00 |
| 21.05.2025 | 897,40 | 901,50 | 892,20 | 899,90 | -0,98% | 430,00 |
| 20.05.2025 | 913,60 | 914,00 | 901,30 | 908,80 | 0,19% | 80,00 |
| 19.05.2025 | 911,60 | 920,10 | 904,40 | 907,10 | -2,46% | 534,00 |
| 16.05.2025 | 927,50 | 930,00 | 925,10 | 930,00 | 0,45% | 59,00 |
| 15.05.2025 | 917,20 | 925,80 | 906,40 | 925,80 | 0,25% | 188,00 |
| 14.05.2025 | 931,50 | 931,50 | 921,80 | 923,50 | -0,29% | 194,00 |
| 13.05.2025 | 911,70 | 929,50 | 907,50 | 926,20 | 2,25% | 147,00 |
| 12.05.2025 | 912,40 | 931,10 | 897,10 | 905,80 | 3,91% | 884,00 |
| 09.05.2025 | 872,90 | 874,30 | 865,10 | 871,70 | 0,25% | 173,00 |
| 08.05.2025 | 875,50 | 883,40 | 864,20 | 869,50 | 1,05% | 1.479,00 |
| 07.05.2025 | 859,50 | 862,50 | 852,50 | 860,50 | 0,08% | 253,00 |
| 06.05.2025 | 867,80 | 868,00 | 850,00 | 859,80 | -0,86% | 328,00 |
| 05.05.2025 | 862,20 | 871,00 | 853,80 | 867,30 | 1,21% | 233,00 |
| 02.05.2025 | 853,40 | 864,30 | 841,10 | 856,90 | 2,87% | 537,00 |
| 30.04.2025 | 828,40 | 833,00 | 813,60 | 833,00 | 1,20% | 252,00 |
| 29.04.2025 | 824,40 | 828,30 | 817,50 | 823,10 | 0,29% | 221,00 |
| 28.04.2025 | 831,90 | 845,60 | 820,70 | 820,70 | -2,40% | 728,00 |
| 25.04.2025 | 836,30 | 844,70 | 818,90 | 840,90 | 2,29% | 1.364,00 |
| 24.04.2025 | 786,50 | 824,40 | 769,00 | 822,10 | 14,09% | 1.069,00 |
| 23.04.2025 | 695,20 | 729,60 | 695,00 | 720,60 | 7,76% | 921,00 |
| 22.04.2025 | 661,00 | 668,70 | 659,90 | 668,70 | -3,20% | 321,00 |
| 17.04.2025 | 708,10 | 710,80 | 686,10 | 690,80 | -4,23% | 265,00 |
| 16.04.2025 | 722,00 | 723,10 | 699,00 | 721,30 | -0,06% | 687,00 |
| 15.04.2025 | 707,40 | 723,80 | 703,80 | 721,70 | 3,22% | 92,00 |
| 14.04.2025 | 698,30 | 715,00 | 693,10 | 699,20 | 3,71% | 310,00 |
| 11.04.2025 | 691,60 | 698,30 | 666,00 | 674,20 | -3,42% | 569,00 |
| 10.04.2025 | 753,30 | 753,30 | 698,10 | 698,10 | 5,41% | 229,00 |
| 09.04.2025 | 662,70 | 670,30 | 643,90 | 662,30 | -4,54% | 702,00 |
| 08.04.2025 | 681,50 | 708,10 | 679,80 | 693,80 | 5,71% | 678,00 |
| 07.04.2025 | 591,10 | 681,90 | 572,10 | 656,30 | -2,45% | 1.564,00 |
| 04.04.2025 | 696,10 | 702,50 | 655,90 | 672,80 | -3,78% | 2.655,00 |
| 03.04.2025 | 726,20 | 730,70 | 693,10 | 699,20 | -6,95% | 1.061,00 |
| 02.04.2025 | 755,20 | 755,20 | 735,00 | 751,40 | 1,04% | 417,00 |
| 01.04.2025 | 736,80 | 746,00 | 731,00 | 743,70 | 3,16% | 274,00 |
| 31.03.2025 | 724,50 | 730,60 | 705,30 | 720,90 | -1,92% | 829,00 |
| 28.03.2025 | 765,80 | 766,60 | 734,40 | 735,00 | -5,31% | 140,00 |
| 27.03.2025 | 771,90 | 776,90 | 764,60 | 776,20 | -0,83% | 469,00 |
| 26.03.2025 | 798,50 | 802,00 | 779,00 | 782,70 | -1,88% | 373,00 |
| 25.03.2025 | 784,60 | 803,10 | 783,70 | 797,70 | 1,66% | 291,00 |
| 24.03.2025 | 776,80 | 787,00 | 776,70 | 784,70 | 3,98% | 1.177,00 |
| 21.03.2025 | 760,60 | 760,60 | 749,00 | 754,70 | -0,44% | 95,00 |
| 20.03.2025 | 781,10 | 781,10 | 749,00 | 758,00 | -2,45% | 285,00 |
| 19.03.2025 | 760,90 | 778,40 | 759,30 | 777,00 | 2,43% | 309,00 |
| 18.03.2025 | 772,30 | 772,30 | 750,00 | 758,60 | -1,30% | 618,00 |
| 17.03.2025 | 772,00 | 783,30 | 767,50 | 768,60 | -0,98% | 130,00 |
| 14.03.2025 | 752,70 | 778,60 | 752,30 | 776,20 | 3,33% | 153,00 |
| 13.03.2025 | 764,40 | 773,80 | 746,10 | 751,20 | -2,47% | 863,00 |
| 12.03.2025 | 741,60 | 772,00 | 741,60 | 770,20 | 2,57% | 687,00 |
| 11.03.2025 | 721,10 | 756,20 | 720,60 | 750,90 | 2,02% | 1.623,00 |
| 10.03.2025 | 776,00 | 778,30 | 729,20 | 736,00 | -5,13% | 999,00 |
| 07.03.2025 | 803,10 | 804,00 | 775,50 | 775,80 | -6,86% | 551,00 |
| 06.03.2025 | 839,00 | 842,20 | 819,70 | 832,90 | -0,39% | 943,00 |
| 05.03.2025 | 852,00 | 852,00 | 836,20 | 836,20 | 0,22% | 249,00 |
| 04.03.2025 | 871,30 | 871,30 | 834,40 | 834,40 | -4,65% | 361,00 |
| 03.03.2025 | 884,50 | 897,80 | 874,60 | 875,10 | -0,73% | 336,00 |
| 28.02.2025 | 886,90 | 889,10 | 878,70 | 881,50 | -3,10% | 116,00 |
| 27.02.2025 | 900,10 | 912,30 | 893,00 | 909,70 | 0,97% | 304,00 |
| 26.02.2025 | 887,40 | 905,80 | 881,00 | 901,00 | 4,65% | 286,00 |
| 25.02.2025 | 887,70 | 893,30 | 856,20 | 861,00 | -3,30% | 1.435,00 |
| 24.02.2025 | 896,80 | 905,80 | 879,90 | 890,40 | -2,81% | 395,00 |