Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 130,20 | 133,35 | 129,85 | 131,75 | 2,41% | 17.815,00 |
| 19.10.2026 | 127,00 | 128,65 | 125,30 | 128,65 | 2,31% | 7.713,00 |
| 16.10.2026 | 132,10 | 137,10 | 125,60 | 125,75 | -4,63% | 8.453,00 |
| 15.10.2026 | 124,40 | 132,00 | 123,00 | 131,85 | 5,90% | 23.936,00 |
| 14.10.2026 | 124,85 | 128,20 | 124,25 | 124,50 | -2,31% | 13.612,00 |
| 13.10.2026 | 126,45 | 128,75 | 125,10 | 127,45 | 0,20% | 10.295,00 |
| 12.10.2026 | 126,70 | 132,30 | 126,35 | 127,20 | 1,19% | 16.863,00 |
| 09.10.2026 | 124,45 | 127,00 | 124,15 | 125,70 | 3,63% | 21.048,00 |
| 08.10.2026 | 123,00 | 127,00 | 121,30 | 121,30 | -1,74% | 20.382,00 |
| 07.10.2026 | 122,80 | 125,15 | 122,60 | 123,45 | 0,82% | 14.268,00 |
| 06.10.2026 | 121,30 | 124,90 | 121,30 | 122,45 | 0,74% | 14.170,00 |
| 05.10.2026 | 120,15 | 122,65 | 119,70 | 121,55 | 0,87% | 4.936,00 |
| 02.10.2026 | 122,65 | 124,30 | 120,15 | 120,50 | -0,04% | 14.234,00 |
| 01.10.2026 | 117,80 | 124,50 | 117,50 | 120,55 | 1,56% | 25.745,00 |
| 30.09.2026 | 114,40 | 118,80 | 113,40 | 118,70 | 2,50% | 9.383,00 |
| 29.09.2026 | 115,30 | 116,65 | 114,20 | 115,80 | 0,22% | 10.740,00 |
| 28.09.2026 | 120,15 | 120,40 | 111,85 | 115,55 | -3,83% | 24.674,00 |
| 25.09.2026 | 120,95 | 122,30 | 119,35 | 120,15 | -2,48% | 9.611,00 |
| 24.09.2026 | 123,55 | 124,30 | 121,00 | 123,20 | 0,24% | 16.018,00 |
| 23.09.2026 | 120,45 | 123,25 | 120,10 | 122,90 | 3,67% | 15.137,00 |
| 22.09.2026 | 121,70 | 123,85 | 118,40 | 118,55 | -0,55% | 16.647,00 |
| 21.09.2026 | 117,80 | 121,35 | 117,80 | 119,20 | 0,08% | 10.897,00 |
| 18.09.2026 | 120,90 | 122,00 | 118,25 | 119,10 | -2,14% | 9.059,00 |
| 17.09.2026 | 123,20 | 123,50 | 118,35 | 121,70 | -0,37% | 8.258,00 |
| 16.09.2026 | 123,15 | 123,15 | 120,50 | 122,15 | -2,51% | 12.727,00 |
| 15.09.2026 | 122,20 | 125,30 | 119,95 | 125,30 | 2,49% | 10.505,00 |
| 14.09.2026 | 117,35 | 122,35 | 117,35 | 122,25 | 7,90% | 20.737,00 |
| 11.09.2026 | 113,70 | 115,40 | 112,75 | 113,30 | -1,61% | 13.856,00 |
| 10.09.2026 | 112,90 | 115,90 | 112,45 | 115,15 | 1,05% | 18.809,00 |
| 09.09.2026 | 115,25 | 116,60 | 113,65 | 113,95 | -2,02% | 12.191,00 |
| 08.09.2026 | 119,35 | 119,85 | 114,80 | 116,30 | -3,33% | 17.059,00 |
| 07.09.2026 | 121,65 | 121,65 | 119,35 | 120,30 | -0,82% | 8.597,00 |
| 04.09.2026 | 124,85 | 124,90 | 120,00 | 121,30 | -1,98% | 19.049,00 |
| 03.09.2026 | 120,35 | 126,00 | 120,35 | 123,75 | 4,52% | 11.641,00 |
| 02.09.2026 | 121,30 | 123,00 | 118,40 | 118,40 | -4,09% | 16.409,00 |
| 01.09.2026 | 127,45 | 127,60 | 122,95 | 123,45 | -2,37% | 20.370,00 |
| 31.08.2026 | 122,70 | 126,80 | 121,00 | 126,45 | 1,40% | 20.004,00 |
| 28.08.2026 | 119,10 | 125,05 | 117,70 | 124,70 | 6,58% | 25.946,00 |
| 27.08.2026 | 111,05 | 119,30 | 110,30 | 117,00 | 9,14% | 25.953,00 |
| 26.08.2026 | 107,35 | 107,60 | 104,80 | 107,20 | -1,74% | 18.388,00 |
| 25.08.2026 | 109,75 | 111,10 | 107,35 | 109,10 | -0,86% | 16.607,00 |
| 24.08.2026 | 110,90 | 111,25 | 109,30 | 110,05 | -1,87% | 11.412,00 |
| 21.08.2026 | 110,80 | 112,30 | 109,90 | 112,15 | 1,08% | 11.380,00 |
| 20.08.2026 | 108,65 | 111,25 | 107,75 | 110,95 | 1,23% | 18.904,00 |
| 19.08.2026 | 102,65 | 110,00 | 101,00 | 109,60 | 5,84% | 18.896,00 |
| 18.08.2026 | 101,85 | 104,65 | 101,25 | 103,55 | 0,49% | 19.841,00 |
| 17.08.2026 | 106,50 | 106,50 | 102,65 | 103,05 | -4,63% | 19.732,00 |
| 14.08.2026 | 110,15 | 111,05 | 105,70 | 108,05 | 2,03% | 18.306,00 |
| 13.08.2026 | 108,60 | 109,60 | 105,85 | 105,90 | -0,84% | 14.186,00 |
| 12.08.2026 | 109,95 | 109,95 | 105,90 | 106,80 | -3,00% | 29.883,00 |
| 11.08.2026 | 109,55 | 111,55 | 108,65 | 110,10 | 0,41% | 15.071,00 |
| 10.08.2026 | 108,65 | 110,00 | 107,05 | 109,65 | 1,86% | 27.451,00 |
| 07.08.2026 | 104,25 | 109,00 | 104,05 | 107,65 | 7,44% | 30.140,00 |
| 06.08.2026 | 98,98 | 100,20 | 97,08 | 100,20 | -0,99% | 29.930,00 |
| 05.08.2026 | 101,50 | 104,50 | 100,95 | 101,20 | 1,05% | 26.307,00 |
| 04.08.2026 | 98,78 | 101,00 | 96,40 | 100,15 | 0,15% | 29.313,00 |
| 03.08.2026 | 97,26 | 102,80 | 97,26 | 100,00 | 4,71% | 30.124,00 |
| 31.07.2026 | 94,54 | 97,72 | 92,50 | 95,50 | 1,21% | 32.091,00 |
| 30.07.2026 | 101,95 | 102,00 | 92,58 | 94,36 | -6,20% | 44.558,00 |
| 29.07.2026 | 97,36 | 100,60 | 94,10 | 100,60 | 3,05% | 52.001,00 |
| 28.07.2026 | 93,78 | 98,10 | 93,70 | 97,62 | 6,20% | 32.434,00 |
| 27.07.2026 | 86,68 | 92,12 | 86,68 | 91,92 | 7,69% | 28.841,00 |
| 24.07.2026 | 81,68 | 85,82 | 81,68 | 85,36 | 2,62% | 48.510,00 |
| 23.07.2026 | 88,30 | 90,80 | 82,58 | 83,18 | -2,33% | 59.200,00 |
| 22.07.2026 | 89,52 | 90,18 | 84,84 | 85,16 | -5,10% | 35.277,00 |
| 21.07.2026 | 90,40 | 91,50 | 88,62 | 89,74 | 0,22% | 19.153,00 |
| 20.07.2026 | 90,18 | 90,30 | 86,46 | 89,54 | -0,67% | 25.001,00 |
| 17.07.2026 | 89,34 | 92,40 | 88,12 | 90,14 | 1,24% | 27.415,00 |
| 16.07.2026 | 92,02 | 93,34 | 86,54 | 89,04 | -3,78% | 28.981,00 |
| 15.07.2026 | 91,34 | 94,96 | 91,14 | 92,54 | -0,22% | 27.234,00 |
| 14.07.2026 | 95,86 | 96,12 | 89,20 | 92,74 | -5,77% | 64.534,00 |
| 13.07.2026 | 94,54 | 98,66 | 94,40 | 98,42 | 4,93% | 36.603,00 |
| 10.07.2026 | 95,68 | 97,76 | 92,84 | 93,80 | -0,64% | 33.563,00 |
| 09.07.2026 | 94,10 | 94,56 | 89,40 | 94,40 | 0,77% | 39.512,00 |
| 08.07.2026 | 96,70 | 96,70 | 92,38 | 93,68 | -4,11% | 47.525,00 |
| 07.07.2026 | 95,44 | 98,18 | 94,80 | 97,70 | 3,17% | 45.270,00 |
| 06.07.2026 | 92,98 | 95,16 | 90,54 | 94,70 | 3,57% | 26.248,00 |
| 03.07.2026 | 91,36 | 92,50 | 91,16 | 91,44 | -0,35% | 6.718,00 |
| 02.07.2026 | 93,30 | 94,22 | 90,38 | 91,76 | -0,82% | 46.936,00 |
| 01.07.2026 | 88,14 | 93,20 | 87,74 | 92,52 | 7,76% | 72.304,00 |
| 30.06.2026 | 87,92 | 88,04 | 85,10 | 85,86 | -3,18% | 27.327,00 |
| 29.06.2026 | 87,86 | 90,22 | 86,68 | 88,68 | 4,60% | 42.790,00 |
| 26.06.2026 | 79,00 | 84,78 | 79,00 | 84,78 | 6,43% | 32.067,00 |
| 25.06.2026 | 81,94 | 81,96 | 78,86 | 79,66 | -5,46% | 44.333,00 |
| 24.06.2026 | 84,80 | 85,56 | 82,58 | 84,26 | -0,73% | 29.461,00 |
| 23.06.2026 | 81,22 | 85,24 | 80,88 | 84,88 | 4,12% | 35.408,00 |
| 22.06.2026 | 82,88 | 85,00 | 81,02 | 81,52 | -2,28% | 23.469,00 |
| 19.06.2026 | 83,32 | 84,98 | 82,32 | 83,42 | 0,60% | 28.510,00 |
| 18.06.2026 | 83,90 | 84,56 | 80,78 | 82,92 | -5,10% | 41.859,00 |
| 17.06.2026 | 87,92 | 88,70 | 84,90 | 87,38 | -0,91% | 21.337,00 |
| 16.06.2026 | 90,34 | 90,80 | 87,40 | 88,18 | -3,67% | 31.623,00 |
| 15.06.2026 | 90,80 | 92,50 | 89,14 | 91,54 | 3,98% | 63.071,00 |
| 12.06.2026 | 89,36 | 90,80 | 85,18 | 88,04 | -1,74% | 75.039,00 |
| 11.06.2026 | 92,00 | 92,00 | 88,14 | 89,60 | -4,42% | 59.808,00 |
| 10.06.2026 | 92,02 | 94,92 | 89,36 | 93,74 | 1,80% | 81.248,00 |
| 09.06.2026 | 98,20 | 98,54 | 92,08 | 92,08 | -7,27% | 49.514,00 |
| 08.06.2026 | 96,52 | 99,84 | 96,52 | 99,30 | 0,40% | 43.533,00 |
| 05.06.2026 | 101,60 | 104,85 | 98,86 | 98,90 | -6,34% | 64.830,00 |
| 04.06.2026 | 101,55 | 106,45 | 100,35 | 105,60 | 1,29% | 91.163,00 |
| 03.06.2026 | 108,90 | 111,50 | 103,05 | 104,25 | -3,65% | 55.467,00 |