1.091,250$
1,52%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 1.060,05 | 1.102,87 | 1.055,00 | 1.091,25 | 1,52% | 1.992.095,00 |
19.12.2024 | 1.071,50 | 1.080,82 | 1.062,52 | 1.074,87 | 1,31% | 1.957.032,00 |
18.12.2024 | 1.118,85 | 1.118,85 | 1.056,99 | 1.060,99 | -4,82% | 1.536.715,00 |
17.12.2024 | 1.129,93 | 1.132,34 | 1.110,67 | 1.114,72 | -1,35% | 1.215.424,00 |
16.12.2024 | 1.118,00 | 1.134,53 | 1.110,00 | 1.129,93 | 0,79% | 1.172.936,00 |
13.12.2024 | 1.131,88 | 1.141,76 | 1.114,60 | 1.121,10 | -2,38% | 1.334.996,00 |
12.12.2024 | 1.138,00 | 1.154,68 | 1.137,00 | 1.148,42 | 0,11% | 678.162,00 |
11.12.2024 | 1.140,00 | 1.157,90 | 1.136,04 | 1.147,18 | 1,71% | 1.236.070,00 |
10.12.2024 | 1.116,90 | 1.147,37 | 1.114,02 | 1.127,84 | 0,66% | 1.554.646,00 |
09.12.2024 | 1.124,34 | 1.134,02 | 1.105,71 | 1.120,48 | -0,34% | 1.220.462,00 |
06.12.2024 | 1.133,56 | 1.137,00 | 1.120,00 | 1.124,34 | 0,06% | 901.549,00 |
05.12.2024 | 1.117,50 | 1.130,60 | 1.113,11 | 1.123,72 | 0,05% | 1.056.047,00 |
04.12.2024 | 1.080,51 | 1.126,63 | 1.080,00 | 1.123,13 | 6,22% | 2.056.385,00 |
03.12.2024 | 1.040,40 | 1.057,65 | 1.036,91 | 1.057,32 | 0,85% | 1.229.389,00 |
02.12.2024 | 1.048,21 | 1.055,32 | 1.045,49 | 1.048,43 | -0,10% | 1.034.179,00 |
29.11.2024 | 1.042,35 | 1.052,00 | 1.038,37 | 1.049,44 | 0,77% | 583.043,00 |
27.11.2024 | 1.063,69 | 1.065,20 | 1.038,41 | 1.041,40 | -2,68% | 977.141,00 |
26.11.2024 | 1.054,48 | 1.072,84 | 1.054,48 | 1.070,07 | 1,65% | 734.813,00 |
25.11.2024 | 1.063,50 | 1.068,88 | 1.049,15 | 1.052,71 | -0,74% | 1.921.580,00 |
22.11.2024 | 1.051,00 | 1.064,59 | 1.050,00 | 1.060,60 | 3,68% | 1.075.473,00 |
20.11.2024 | 1.026,68 | 1.031,69 | 1.006,31 | 1.022,98 | 0,09% | 1.105.096,00 |
19.11.2024 | 997,01 | 1.025,83 | 993,42 | 1.022,10 | 1,67% | 1.809.343,00 |
18.11.2024 | 1.014,91 | 1.021,17 | 1.003,75 | 1.005,34 | -0,60% | 1.746.451,00 |
15.11.2024 | 1.023,01 | 1.029,72 | 1.003,01 | 1.011,39 | -2,73% | 1.492.176,00 |
14.11.2024 | 1.049,00 | 1.054,00 | 1.032,00 | 1.039,80 | -0,55% | 988.269,00 |
13.11.2024 | 1.048,29 | 1.061,66 | 1.043,50 | 1.045,55 | -0,26% | 1.298.067,00 |
12.11.2024 | 1.030,78 | 1.053,26 | 1.027,12 | 1.048,29 | 1,19% | 1.284.486,00 |
11.11.2024 | 1.013,00 | 1.038,00 | 1.013,00 | 1.036,01 | 2,77% | 1.155.454,00 |
08.11.2024 | 1.010,94 | 1.019,96 | 1.005,02 | 1.008,08 | -0,71% | 1.093.668,00 |
07.11.2024 | 996,80 | 1.024,44 | 995,00 | 1.015,28 | 2,09% | 1.238.775,00 |
06.11.2024 | 994,00 | 997,03 | 982,10 | 994,48 | 2,41% | 1.237.688,00 |
05.11.2024 | 961,46 | 973,86 | 958,33 | 971,04 | 1,72% | 809.814,00 |
04.11.2024 | 944,03 | 960,37 | 941,60 | 954,59 | 1,19% | 900.668,00 |
01.11.2024 | 937,36 | 951,16 | 930,55 | 943,41 | 1,12% | 906.021,00 |
31.10.2024 | 940,80 | 954,36 | 928,35 | 932,99 | -1,79% | 1.307.397,00 |
30.10.2024 | 951,03 | 963,50 | 949,48 | 950,00 | -0,32% | 945.350,00 |
29.10.2024 | 950,00 | 957,82 | 939,44 | 953,08 | 0,86% | 1.613.747,00 |
28.10.2024 | 959,01 | 960,00 | 945,00 | 945,00 | -0,62% | 1.219.233,00 |
25.10.2024 | 957,26 | 964,94 | 947,17 | 950,85 | -0,60% | 1.464.601,00 |
24.10.2024 | 948,39 | 979,78 | 940,41 | 956,58 | 5,39% | 3.385.135,00 |
23.10.2024 | 916,47 | 920,11 | 901,37 | 907,68 | -1,12% | 1.679.536,00 |
22.10.2024 | 916,49 | 924,40 | 914,36 | 917,95 | -0,04% | 989.221,00 |
21.10.2024 | 902,00 | 918,63 | 899,77 | 918,34 | -0,37% | 1.387.391,00 |
18.10.2024 | 921,00 | 928,16 | 917,12 | 921,75 | 0,50% | 1.414.023,00 |
17.10.2024 | 932,78 | 933,10 | 915,11 | 917,12 | -0,19% | 709.983,00 |
16.10.2024 | 924,96 | 927,00 | 912,03 | 918,87 | -0,98% | 997.215,00 |
15.10.2024 | 945,28 | 947,25 | 926,66 | 927,96 | -1,77% | 1.079.922,00 |
14.10.2024 | 947,39 | 949,59 | 935,91 | 944,69 | 0,65% | 563.561,00 |
11.10.2024 | 942,82 | 946,77 | 937,09 | 938,59 | -0,64% | 839.711,00 |
10.10.2024 | 933,21 | 949,00 | 932,93 | 944,63 | 0,64% | 1.106.730,00 |
09.10.2024 | 921,96 | 943,40 | 915,96 | 938,65 | 1,81% | 1.113.320,00 |
08.10.2024 | 925,97 | 943,00 | 919,27 | 922,00 | 1,77% | 1.177.137,00 |
07.10.2024 | 919,12 | 922,55 | 899,93 | 905,94 | -1,28% | 1.116.639,00 |
04.10.2024 | 899,79 | 918,29 | 896,39 | 917,68 | 3,04% | 1.179.702,00 |
03.10.2024 | 878,00 | 892,21 | 877,12 | 890,64 | 1,16% | 1.181.859,00 |
02.10.2024 | 869,00 | 884,59 | 863,24 | 880,41 | 1,53% | 927.950,00 |
01.10.2024 | 898,59 | 898,59 | 866,63 | 867,18 | -3,04% | 1.309.058,00 |
30.09.2024 | 880,90 | 894,80 | 876,22 | 894,39 | 1,43% | 837.354,00 |
27.09.2024 | 884,04 | 886,19 | 876,37 | 881,79 | -0,35% | 904.630,00 |
26.09.2024 | 893,65 | 894,22 | 871,43 | 884,86 | -0,58% | 1.576.134,00 |
25.09.2024 | 898,47 | 901,00 | 886,51 | 890,03 | -3,63% | 2.272.687,00 |
24.09.2024 | 925,55 | 926,91 | 907,49 | 923,60 | -0,21% | 994.617,00 |
23.09.2024 | 936,88 | 945,46 | 922,92 | 925,55 | -1,26% | 1.200.087,00 |
20.09.2024 | 920,42 | 940,12 | 917,31 | 937,36 | 1,97% | 3.566.004,00 |
19.09.2024 | 908,00 | 921,97 | 902,86 | 919,25 | 3,24% | 1.475.683,00 |
18.09.2024 | 887,76 | 899,71 | 882,30 | 890,39 | 0,51% | 980.205,00 |
17.09.2024 | 890,65 | 899,61 | 882,80 | 885,83 | -0,74% | 991.705,00 |
16.09.2024 | 885,00 | 897,99 | 879,73 | 892,46 | 1,54% | 1.053.182,00 |
13.09.2024 | 881,77 | 884,50 | 872,88 | 878,95 | -0,81% | 903.463,00 |
12.09.2024 | 880,03 | 889,52 | 871,28 | 886,13 | 1,16% | 932.986,00 |
11.09.2024 | 858,27 | 877,62 | 841,85 | 875,96 | 1,84% | 989.105,00 |
10.09.2024 | 860,71 | 866,45 | 847,49 | 860,15 | 0,53% | 882.237,00 |
09.09.2024 | 833,49 | 857,00 | 826,97 | 855,58 | 3,70% | 1.120.752,00 |
06.09.2024 | 839,01 | 848,42 | 818,98 | 825,04 | -1,24% | 962.860,00 |
05.09.2024 | 826,65 | 840,36 | 825,05 | 835,40 | 0,07% | 778.469,00 |
04.09.2024 | 829,72 | 836,40 | 821,24 | 834,83 | -0,12% | 702.818,00 |
03.09.2024 | 856,40 | 863,85 | 830,87 | 835,86 | -2,24% | 1.189.557,00 |
30.08.2024 | 836,76 | 857,25 | 835,84 | 855,00 | 2,85% | 1.920.980,00 |
29.08.2024 | 822,30 | 849,00 | 822,30 | 831,27 | 2,11% | 1.138.208,00 |
28.08.2024 | 831,69 | 832,68 | 808,96 | 814,11 | -2,12% | 847.943,00 |
27.08.2024 | 823,17 | 835,71 | 823,17 | 831,74 | 0,47% | 479.532,00 |
26.08.2024 | 829,68 | 836,76 | 825,49 | 827,86 | -0,05% | 526.640,00 |
23.08.2024 | 830,00 | 834,50 | 815,00 | 828,27 | 0,89% | 664.504,00 |
22.08.2024 | 840,00 | 842,55 | 819,52 | 820,93 | -2,17% | 691.226,00 |
21.08.2024 | 833,53 | 840,42 | 830,00 | 839,18 | 0,11% | 585.960,00 |
20.08.2024 | 835,00 | 843,26 | 832,08 | 838,22 | 0,64% | 696.232,00 |
19.08.2024 | 825,92 | 833,72 | 821,19 | 832,88 | 0,64% | 622.884,00 |
16.08.2024 | 829,25 | 831,03 | 823,85 | 827,56 | -0,55% | 831.008,00 |
15.08.2024 | 825,00 | 835,00 | 823,68 | 832,11 | 1,60% | 1.088.603,00 |
14.08.2024 | 822,00 | 827,04 | 815,50 | 819,02 | 0,03% | 681.008,00 |
13.08.2024 | 812,00 | 822,87 | 810,60 | 818,80 | 1,51% | 760.986,00 |
12.08.2024 | 811,08 | 814,83 | 800,07 | 806,62 | -0,55% | 539.575,00 |
09.08.2024 | 796,14 | 816,01 | 796,14 | 811,08 | 1,88% | 799.546,00 |
08.08.2024 | 792,00 | 802,70 | 786,77 | 796,14 | 2,56% | 1.449.104,00 |
07.08.2024 | 805,64 | 816,54 | 774,93 | 776,28 | -2,10% | 1.062.412,00 |
06.08.2024 | 787,00 | 814,28 | 781,28 | 792,95 | 1,50% | 1.545.801,00 |
05.08.2024 | 757,04 | 790,95 | 746,10 | 781,27 | -1,19% | 2.019.701,00 |
02.08.2024 | 790,86 | 793,13 | 765,46 | 790,64 | -2,56% | 1.568.867,00 |
01.08.2024 | 818,86 | 838,59 | 802,12 | 811,38 | -0,37% | 1.338.275,00 |
31.07.2024 | 816,16 | 821,46 | 805,00 | 814,39 | 1,95% | 1.313.705,00 |