87,710€
1,66%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 88,20 | 89,92 | 85,94 | 87,64 | 1,58% | 34.203,00 |
| 21.05.2026 | 87,88 | 88,52 | 85,00 | 86,28 | -0,78% | 35.811,00 |
| 20.05.2026 | 87,98 | 88,14 | 84,18 | 86,96 | -2,77% | 44.102,00 |
| 19.05.2026 | 91,10 | 95,06 | 89,24 | 89,44 | 2,73% | 71.092,00 |
| 18.05.2026 | 84,94 | 88,88 | 83,62 | 87,06 | 6,27% | 56.289,00 |
| 15.05.2026 | 78,42 | 82,06 | 77,86 | 81,92 | 4,22% | 33.487,00 |
| 14.05.2026 | 74,76 | 78,60 | 73,30 | 78,60 | 5,53% | 21.595,00 |
| 13.05.2026 | 76,30 | 76,62 | 73,74 | 74,48 | -3,17% | 15.905,00 |
| 12.05.2026 | 78,16 | 79,80 | 76,20 | 76,92 | -1,21% | 12.327,00 |
| 11.05.2026 | 78,12 | 80,00 | 76,90 | 77,86 | 0,70% | 20.849,00 |
| 08.05.2026 | 79,62 | 79,98 | 75,64 | 77,32 | -4,40% | 27.261,00 |
| 07.05.2026 | 76,18 | 81,12 | 76,08 | 80,88 | 6,11% | 25.700,00 |
| 06.05.2026 | 78,20 | 78,60 | 75,20 | 76,22 | -2,51% | 18.246,00 |
| 05.05.2026 | 79,32 | 80,56 | 76,68 | 78,18 | -2,52% | 18.260,00 |
| 04.05.2026 | 77,78 | 81,48 | 77,00 | 80,20 | 8,00% | 31.720,00 |
| 30.04.2026 | 75,28 | 75,98 | 73,54 | 74,26 | -0,83% | 20.356,00 |
| 29.04.2026 | 77,70 | 77,70 | 74,88 | 74,88 | -4,27% | 25.800,00 |
| 28.04.2026 | 77,28 | 79,16 | 76,84 | 78,22 | -0,69% | 15.806,00 |
| 27.04.2026 | 76,98 | 80,20 | 75,04 | 78,76 | 6,20% | 20.408,00 |
| 24.04.2026 | 73,64 | 75,12 | 72,68 | 74,16 | 1,15% | 28.240,00 |
| 23.04.2026 | 77,64 | 78,00 | 72,42 | 73,32 | -16,53% | 72.913,00 |
| 22.04.2026 | 87,10 | 88,82 | 86,16 | 87,84 | 0,90% | 14.605,00 |
| 21.04.2026 | 85,70 | 88,14 | 84,74 | 87,06 | 3,69% | 7.558,00 |
| 20.04.2026 | 81,82 | 85,18 | 81,34 | 83,96 | 1,72% | 11.444,00 |
| 17.04.2026 | 82,28 | 83,74 | 82,10 | 82,54 | 0,71% | 11.731,00 |
| 16.04.2026 | 81,84 | 84,22 | 81,08 | 81,96 | 3,07% | 19.072,00 |
| 15.04.2026 | 74,90 | 79,60 | 74,76 | 79,52 | 4,69% | 19.464,00 |
| 14.04.2026 | 76,28 | 78,02 | 75,50 | 75,96 | 0,48% | 19.316,00 |
| 13.04.2026 | 71,28 | 75,60 | 71,04 | 75,60 | 8,12% | 20.431,00 |
| 10.04.2026 | 76,00 | 76,16 | 69,92 | 69,92 | -10,43% | 57.481,00 |
| 09.04.2026 | 83,78 | 83,80 | 77,80 | 78,06 | -9,99% | 23.661,00 |
| 08.04.2026 | 89,12 | 89,92 | 86,40 | 86,72 | -0,12% | 21.759,00 |
| 07.04.2026 | 89,04 | 89,62 | 86,24 | 86,82 | -1,95% | 4.958,00 |
| 02.04.2026 | 89,65 | 89,71 | 85,50 | 88,55 | -2,15% | 5.382,00 |
| 01.04.2026 | 91,27 | 91,51 | 88,10 | 90,50 | -0,60% | 13.883,00 |
| 31.03.2026 | 92,14 | 92,94 | 90,50 | 91,05 | -0,21% | 4.954,00 |
| 30.03.2026 | 87,10 | 91,29 | 86,60 | 91,24 | 5,31% | 4.226,00 |
| 27.03.2026 | 89,96 | 89,96 | 85,53 | 86,64 | -3,79% | 11.210,00 |
| 26.03.2026 | 88,32 | 91,54 | 87,90 | 90,05 | 1,11% | 3.834,00 |
| 25.03.2026 | 90,89 | 91,70 | 87,50 | 89,06 | -2,90% | 9.032,00 |
| 24.03.2026 | 95,51 | 95,55 | 90,99 | 91,72 | -3,95% | 5.789,00 |
| 23.03.2026 | 93,86 | 97,75 | 93,86 | 95,49 | -0,81% | 9.270,00 |
| 20.03.2026 | 97,78 | 98,16 | 94,52 | 96,27 | -1,21% | 4.679,00 |
| 19.03.2026 | 98,97 | 100,88 | 97,45 | 97,45 | -1,43% | 3.598,00 |
| 18.03.2026 | 101,38 | 101,76 | 98,86 | 98,86 | -3,08% | 6.082,00 |
| 17.03.2026 | 99,78 | 103,00 | 99,50 | 102,00 | 1,86% | 3.194,00 |
| 16.03.2026 | 100,88 | 102,00 | 99,06 | 100,14 | 1,82% | 5.435,00 |
| 13.03.2026 | 97,66 | 99,36 | 97,33 | 98,35 | -0,50% | 2.723,00 |
| 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 |