Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 919,80 | 928,20 | 914,30 | 916,10 | -0,32% | 89,00 |
| 20.02.2025 | 946,50 | 947,40 | 918,30 | 919,00 | -2,36% | 470,00 |
| 19.02.2025 | 955,70 | 960,30 | 938,40 | 941,20 | -0,39% | 492,00 |
| 18.02.2025 | 953,80 | 953,80 | 931,00 | 944,90 | -0,07% | 140,00 |
| 17.02.2025 | 951,40 | 954,00 | 934,10 | 945,60 | 1,67% | 90,00 |
| 14.02.2025 | 942,80 | 949,90 | 922,60 | 930,10 | -1,28% | 441,00 |
| 13.02.2025 | 943,40 | 948,40 | 936,30 | 942,20 | -1,47% | 404,00 |
| 12.02.2025 | 971,30 | 974,80 | 947,50 | 956,30 | -1,90% | 128,00 |
| 11.02.2025 | 988,20 | 989,20 | 974,80 | 974,80 | -2,35% | 84,00 |
| 10.02.2025 | 984,20 | 1.002,20 | 978,40 | 998,30 | 1,00% | 321,00 |
| 07.02.2025 | 987,70 | 999,00 | 983,00 | 988,40 | -0,17% | 178,00 |
| 06.02.2025 | 991,20 | 997,10 | 987,20 | 990,10 | 1,04% | 424,00 |
| 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 |