Servicenow Inc.
[WKN: A1JX4P | ISIN: US81762P1021]
Aktienkurse
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