98,010€
-0,84%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 99,65 | 101,32 | 98,52 | 98,84 | 0,09% | 12.171,00 |
| 11.03.2026 | 101,00 | 102,40 | 98,38 | 98,75 | -2,96% | 14.940,00 |
| 10.03.2026 | 105,44 | 105,68 | 99,04 | 101,76 | -3,64% | 19.962,00 |
| 09.03.2026 | 105,94 | 108,44 | 105,58 | 105,60 | -1,01% | 5.177,00 |
| 06.03.2026 | 105,70 | 107,26 | 102,56 | 106,68 | 2,70% | 10.327,00 |
| 05.03.2026 | 99,00 | 104,38 | 97,87 | 103,88 | 6,39% | 11.513,00 |
| 04.03.2026 | 98,05 | 99,96 | 96,00 | 97,64 | 0,75% | 15.080,00 |
| 03.03.2026 | 92,36 | 97,51 | 90,41 | 96,91 | 4,09% | 8.477,00 |
| 02.03.2026 | 89,58 | 94,00 | 88,77 | 93,10 | 3,16% | 11.799,00 |
| 27.02.2026 | 91,79 | 91,79 | 88,01 | 90,25 | -0,98% | 8.831,00 |
| 26.02.2026 | 88,21 | 93,00 | 88,07 | 91,14 | 3,85% | 11.695,00 |
| 25.02.2026 | 85,73 | 88,45 | 85,29 | 87,76 | 0,18% | 5.853,00 |
| 24.02.2026 | 85,94 | 89,50 | 85,05 | 87,60 | 3,71% | 9.621,00 |
| 23.02.2026 | 87,46 | 87,96 | 84,32 | 84,47 | -5,71% | 16.498,00 |
| 20.02.2026 | 92,11 | 92,23 | 89,56 | 89,59 | -1,68% | 9.617,00 |
| 19.02.2026 | 92,06 | 92,81 | 90,98 | 91,12 | 0,32% | 6.082,00 |
| 18.02.2026 | 90,00 | 91,01 | 87,58 | 90,83 | 1,85% | 11.181,00 |
| 17.02.2026 | 90,79 | 94,88 | 88,00 | 89,18 | -3,59% | 27.730,00 |
| 16.02.2026 | 91,40 | 92,78 | 90,99 | 92,50 | 3,09% | 22.437,00 |
| 13.02.2026 | 87,20 | 90,47 | 86,65 | 89,73 | 5,58% | 5.354,00 |
| 12.02.2026 | 85,30 | 87,05 | 84,61 | 84,99 | 0,68% | 20.606,00 |
| 11.02.2026 | 90,29 | 90,47 | 83,89 | 84,42 | -6,75% | 21.812,00 |
| 10.02.2026 | 88,01 | 91,09 | 86,57 | 90,53 | 4,31% | 20.059,00 |
| 09.02.2026 | 85,93 | 86,79 | 82,31 | 86,79 | 0,52% | 19.977,00 |
| 06.02.2026 | 87,46 | 89,59 | 84,29 | 86,34 | -4,86% | 37.772,00 |
| 05.02.2026 | 94,15 | 95,12 | 89,75 | 90,75 | -1,47% | 19.093,00 |
| 04.02.2026 | 93,00 | 93,67 | 89,23 | 92,10 | -0,95% | 17.496,00 |
| 03.02.2026 | 100,96 | 100,96 | 92,19 | 92,98 | -9,75% | 18.774,00 |
| 02.02.2026 | 97,64 | 103,02 | 97,28 | 103,02 | 4,72% | 16.372,00 |
| 30.01.2026 | 96,96 | 99,68 | 96,60 | 98,38 | 2,75% | 6.294,00 |
| 29.01.2026 | 103,46 | 103,46 | 95,41 | 95,75 | -12,99% | 50.074,00 |
| 28.01.2026 | 110,64 | 111,86 | 110,04 | 110,04 | -0,63% | 3.601,00 |
| 27.01.2026 | 115,94 | 115,94 | 109,94 | 110,74 | -2,72% | 6.512,00 |
| 26.01.2026 | 112,80 | 114,36 | 112,32 | 113,84 | 0,69% | 4.964,00 |
| 23.01.2026 | 110,16 | 113,38 | 109,48 | 113,06 | 4,78% | 3.710,00 |
| 22.01.2026 | 107,84 | 108,66 | 106,80 | 107,90 | 1,45% | 5.928,00 |
| 21.01.2026 | 107,68 | 109,26 | 106,36 | 106,36 | -2,35% | 8.686,00 |
| 20.01.2026 | 107,16 | 111,42 | 106,10 | 108,92 | 0,85% | 7.070,00 |
| 19.01.2026 | 108,84 | 109,26 | 108,00 | 108,00 | -3,10% | 7.436,00 |
| 16.01.2026 | 113,64 | 113,94 | 109,84 | 111,46 | -2,25% | 9.210,00 |
| 15.01.2026 | 116,18 | 116,94 | 114,02 | 114,02 | -2,04% | 10.621,00 |
| 14.01.2026 | 119,28 | 119,28 | 116,14 | 116,40 | -2,66% | 3.893,00 |
| 13.01.2026 | 122,68 | 123,00 | 119,40 | 119,58 | -2,38% | 4.464,00 |
| 12.01.2026 | 120,98 | 122,94 | 120,64 | 122,50 | -0,20% | 3.711,00 |
| 09.01.2026 | 125,80 | 126,50 | 122,36 | 122,74 | -3,08% | 2.995,00 |
| 08.01.2026 | 129,04 | 129,78 | 126,42 | 126,64 | -2,31% | 921,00 |
| 07.01.2026 | 127,80 | 129,64 | 126,84 | 129,64 | 2,29% | 863,00 |
| 06.01.2026 | 126,30 | 127,74 | 125,28 | 126,74 | -0,55% | 2.590,00 |
| 05.01.2026 | 126,74 | 127,58 | 126,24 | 127,44 | 1,69% | 1.561,00 |
| 02.01.2026 | 131,60 | 131,84 | 124,78 | 125,32 | -4,67% | 1.669,00 |
| 30.12.2025 | 131,14 | 132,02 | 131,00 | 131,46 | 0,60% | 957,00 |
| 29.12.2025 | 130,60 | 131,88 | 129,94 | 130,68 | 0,66% | 3.233,00 |
| 23.12.2025 | 132,54 | 133,16 | 129,72 | 129,82 | -2,11% | 1.602,00 |
| 22.12.2025 | 133,14 | 133,80 | 131,16 | 132,62 | -0,23% | 1.337,00 |
| 19.12.2025 | 131,66 | 132,92 | 130,22 | 132,92 | 1,65% | 3.827,00 |
| 18.12.2025 | 132,62 | 135,86 | 129,60 | 130,76 | -3,10% | 3.560,00 |
| 17.12.2025 | 133,60 | 135,80 | 133,60 | 134,94 | 2,10% | 490,00 |
| 16.12.2025 | 132,00 | 132,96 | 130,14 | 132,16 | 0,61% | 4.460,00 |
| 15.12.2025 | 144,40 | 144,40 | 131,36 | 131,36 | -10,43% | 6.915,00 |
| 12.12.2025 | 148,60 | 148,60 | 146,66 | 146,66 | -0,38% | 1.400,00 |
| 11.12.2025 | 145,32 | 147,38 | 145,20 | 147,22 | 0,25% | 1.040,00 |
| 10.12.2025 | 146,96 | 147,30 | 145,80 | 146,86 | -0,16% | 4.065,00 |
| 09.12.2025 | 146,18 | 147,62 | 146,18 | 147,10 | 0,25% | 2.200,00 |
| 08.12.2025 | 146,80 | 148,16 | 146,58 | 146,74 | -0,29% | 2.765,00 |
| 05.12.2025 | 144,74 | 147,96 | 143,88 | 147,16 | 2,82% | 1.020,00 |
| 04.12.2025 | 143,48 | 144,72 | 143,12 | 143,12 | 1,02% | 1.535,00 |
| 03.12.2025 | 141,56 | 142,02 | 140,06 | 141,68 | -0,58% | 1.210,00 |
| 02.12.2025 | 142,82 | 143,20 | 142,00 | 142,50 | 1,21% | 965,00 |
| 01.12.2025 | 138,96 | 140,80 | 137,82 | 140,80 | 0,72% | 865,00 |
| 28.11.2025 | 139,36 | 140,46 | 139,10 | 139,80 | 1,90% | 1.710,00 |
| 27.11.2025 | 138,62 | 138,76 | 137,20 | 137,20 | -1,44% | 240,00 |
| 26.11.2025 | 142,76 | 142,76 | 138,36 | 139,20 | -2,45% | 140,00 |
| 25.11.2025 | 141,62 | 142,70 | 140,12 | 142,70 | 0,76% | 1.925,00 |
| 24.11.2025 | 142,32 | 142,32 | 139,74 | 141,62 | 1,55% | 1.395,00 |
| 21.11.2025 | 139,08 | 140,52 | 137,70 | 139,46 | -1,62% | 2.640,00 |
| 20.11.2025 | 143,56 | 143,88 | 141,76 | 141,76 | 0,35% | 1.460,00 |
| 19.11.2025 | 140,60 | 142,00 | 140,60 | 141,26 | -0,41% | 1.100,00 |
| 18.11.2025 | 143,02 | 143,40 | 140,60 | 141,84 | -2,48% | 1.450,00 |
| 17.11.2025 | 147,12 | 147,12 | 144,82 | 145,44 | -1,84% | 1.360,00 |
| 14.11.2025 | 145,58 | 148,16 | 143,86 | 148,16 | 1,34% | 1.355,00 |
| 13.11.2025 | 148,68 | 148,68 | 145,60 | 146,20 | -0,87% | 1.170,00 |
| 12.11.2025 | 149,72 | 149,88 | 146,62 | 147,48 | -1,03% | 1.800,00 |
| 11.11.2025 | 149,24 | 149,94 | 148,50 | 149,02 | 0,88% | 830,00 |
| 10.11.2025 | 150,74 | 151,64 | 147,58 | 147,72 | 1,43% | 2.860,00 |
| 07.11.2025 | 149,66 | 149,66 | 145,64 | 145,64 | -1,87% | 1.225,00 |
| 06.11.2025 | 152,38 | 152,84 | 148,42 | 148,42 | -2,88% | 1.690,00 |
| 05.11.2025 | 153,38 | 154,98 | 152,78 | 152,82 | -1,62% | 1.050,00 |
| 04.11.2025 | 156,20 | 157,86 | 155,34 | 155,34 | -0,51% | 1.795,00 |
| 03.11.2025 | 159,72 | 161,00 | 154,54 | 156,14 | -1,91% | 2.750,00 |
| 31.10.2025 | 163,38 | 164,10 | 157,58 | 159,18 | -3,38% | 5.175,00 |
| 30.10.2025 | 163,42 | 165,34 | 158,38 | 164,74 | 4,03% | 6.905,00 |
| 29.10.2025 | 160,56 | 161,00 | 158,36 | 158,36 | -1,83% | 590,00 |
| 28.10.2025 | 162,96 | 163,50 | 161,32 | 161,32 | -0,63% | 865,00 |
| 27.10.2025 | 161,58 | 163,06 | 161,56 | 162,34 | 1,00% | 2.030,00 |
| 24.10.2025 | 161,56 | 163,10 | 160,74 | 160,74 | 0,29% | 785,00 |
| 23.10.2025 | 162,62 | 162,62 | 160,10 | 160,28 | -0,43% | 815,00 |
| 22.10.2025 | 162,04 | 162,22 | 160,56 | 160,98 | -0,21% | 210,00 |
| 21.10.2025 | 157,68 | 162,12 | 157,42 | 161,32 | 2,87% | 2.885,00 |
| 20.10.2025 | 155,30 | 157,38 | 155,30 | 156,82 | 1,61% | 595,00 |
| 17.10.2025 | 149,70 | 154,80 | 149,70 | 154,34 | -1,18% | 2.195,00 |