110,070$
-4,92%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 110,50 | 113,12 | 106,38 | 110,07 | -4,92% | 29.249.257,00 |
| 29.07.2026 | 110,42 | 118,36 | 109,50 | 115,76 | 4,65% | 39.924.925,00 |
| 28.07.2026 | 106,88 | 112,28 | 106,50 | 110,62 | 4,79% | 32.955.519,00 |
| 27.07.2026 | 101,87 | 108,15 | 100,35 | 105,56 | 6,86% | 32.351.258,00 |
| 24.07.2026 | 94,92 | 98,93 | 94,87 | 98,78 | 7,44% | 29.453.922,00 |
| 23.07.2026 | 100,01 | 100,25 | 91,53 | 91,94 | -3,69% | 47.566.857,00 |
| 22.07.2026 | 100,87 | 101,16 | 94,74 | 95,46 | -6,47% | 37.339.548,00 |
| 21.07.2026 | 101,65 | 104,58 | 101,05 | 102,06 | -2,52% | 18.288.236,00 |
| 20.07.2026 | 100,52 | 105,33 | 98,43 | 104,70 | 1,41% | 20.424.971,00 |
| 17.07.2026 | 102,88 | 105,83 | 102,64 | 103,24 | -0,74% | 16.113.741,00 |
| 16.07.2026 | 104,94 | 105,86 | 99,31 | 104,01 | -0,69% | 20.101.256,00 |
| 15.07.2026 | 106,50 | 108,75 | 104,33 | 104,73 | -0,11% | 13.682.329,00 |
| 14.07.2026 | 103,74 | 107,96 | 102,61 | 104,85 | -5,76% | 22.826.338,00 |
| 13.07.2026 | 109,50 | 113,03 | 107,65 | 111,26 | 3,30% | 16.525.186,00 |
| 10.07.2026 | 111,27 | 111,50 | 105,71 | 107,71 | -1,04% | 9.676.322,00 |
| 09.07.2026 | 102,03 | 109,25 | 101,51 | 108,84 | 0,98% | 14.111.948,00 |
| 08.07.2026 | 106,21 | 108,44 | 105,40 | 107,78 | -2,66% | 13.937.161,00 |
| 07.07.2026 | 111,55 | 113,79 | 109,04 | 110,73 | 2,59% | 21.481.480,00 |
| 06.07.2026 | 104,10 | 110,64 | 103,34 | 107,93 | 1,51% | 16.159.879,00 |
| 02.07.2026 | 106,22 | 107,68 | 103,84 | 106,32 | 0,49% | 20.276.620,00 |
| 01.07.2026 | 103,60 | 106,69 | 101,77 | 105,80 | 6,57% | 26.075.482,00 |
| 30.06.2026 | 97,31 | 99,64 | 96,95 | 99,28 | -0,69% | 17.822.550,00 |
| 29.06.2026 | 100,48 | 103,21 | 99,47 | 99,97 | 1,66% | 24.777.447,00 |
| 26.06.2026 | 90,44 | 98,92 | 90,00 | 98,34 | 9,85% | 26.912.634,00 |
| 25.06.2026 | 91,70 | 92,06 | 89,39 | 89,52 | -4,56% | 20.727.106,00 |
| 24.06.2026 | 94,00 | 96,99 | 93,42 | 93,80 | -2,23% | 16.844.762,00 |
| 23.06.2026 | 95,14 | 97,50 | 94,61 | 95,94 | 3,15% | 31.514.146,00 |
| 22.06.2026 | 93,30 | 97,44 | 91,48 | 93,01 | -2,14% | 24.784.345,00 |
| 18.06.2026 | 95,31 | 96,24 | 92,45 | 95,04 | -0,46% | 36.337.231,00 |
| 17.06.2026 | 100,68 | 102,89 | 95,09 | 95,48 | -5,77% | 31.647.037,00 |
| 16.06.2026 | 102,90 | 105,66 | 101,20 | 101,33 | -2,71% | 17.198.406,00 |
| 15.06.2026 | 104,80 | 107,18 | 103,35 | 104,15 | 1,96% | 23.017.970,00 |
| 12.06.2026 | 103,38 | 103,45 | 98,42 | 102,15 | -0,90% | 26.049.350,00 |
| 11.06.2026 | 103,03 | 105,12 | 101,33 | 103,08 | -2,81% | 28.321.516,00 |
| 10.06.2026 | 105,28 | 109,80 | 104,73 | 106,06 | -0,85% | 20.052.679,00 |
| 09.06.2026 | 110,31 | 112,39 | 103,08 | 106,97 | -6,32% | 35.824.771,00 |
| 08.06.2026 | 111,69 | 115,36 | 111,20 | 114,19 | 1,55% | 19.737.744,00 |
| 05.06.2026 | 119,19 | 121,20 | 111,56 | 112,45 | -5,79% | 31.452.022,00 |
| 04.06.2026 | 121,94 | 124,80 | 119,36 | 119,36 | 1,24% | 28.143.982,00 |
| 03.06.2026 | 127,99 | 128,08 | 117,34 | 117,90 | -7,64% | 34.316.415,00 |
| 02.06.2026 | 129,90 | 132,74 | 124,12 | 127,65 | -6,04% | 41.371.643,00 |
| 01.06.2026 | 135,77 | 139,20 | 131,61 | 135,86 | 9,24% | 68.788.965,00 |
| 29.05.2026 | 118,48 | 124,74 | 116,29 | 124,37 | 14,38% | 68.243.445,00 |
| 28.05.2026 | 107,00 | 110,16 | 104,60 | 108,73 | 6,47% | 39.117.684,00 |
| 27.05.2026 | 99,21 | 105,40 | 98,55 | 102,12 | 2,20% | 28.633.258,00 |
| 26.05.2026 | 100,56 | 102,54 | 98,72 | 99,92 | -2,16% | 23.589.915,00 |
| 22.05.2026 | 102,18 | 104,59 | 99,43 | 102,13 | 2,45% | 23.646.295,00 |
| 21.05.2026 | 100,99 | 101,59 | 98,11 | 99,69 | -3,49% | 26.474.043,00 |
| 20.05.2026 | 100,75 | 103,35 | 97,50 | 103,30 | 1,44% | 30.037.715,00 |
| 19.05.2026 | 110,14 | 110,83 | 100,77 | 101,83 | -1,54% | 55.624.414,00 |
| 18.05.2026 | 98,86 | 104,68 | 97,85 | 103,42 | 8,78% | 51.220.734,00 |
| 15.05.2026 | 92,09 | 96,67 | 91,97 | 95,07 | 5,05% | 34.569.746,00 |
| 14.05.2026 | 87,32 | 92,00 | 85,44 | 90,50 | 3,96% | 25.571.514,00 |
| 13.05.2026 | 88,58 | 88,58 | 86,01 | 87,05 | -2,19% | 22.107.022,00 |
| 12.05.2026 | 92,47 | 92,77 | 88,69 | 89,00 | -2,72% | 22.354.585,00 |
| 11.05.2026 | 91,04 | 94,75 | 90,47 | 91,49 | 0,34% | 21.402.857,00 |
| 08.05.2026 | 91,13 | 91,85 | 88,99 | 91,18 | -2,58% | 24.699.020,00 |
| 07.05.2026 | 92,17 | 95,56 | 91,89 | 93,59 | 5,10% | 27.960.738,00 |
| 06.05.2026 | 91,60 | 91,68 | 88,21 | 89,05 | -3,22% | 23.117.901,00 |
| 05.05.2026 | 92,25 | 92,89 | 89,14 | 92,01 | 0,04% | 22.756.773,00 |
| 04.05.2026 | 91,27 | 95,62 | 91,10 | 91,97 | 0,89% | 21.863.487,00 |
| 01.05.2026 | 90,93 | 92,60 | 87,87 | 91,16 | 3,23% | 22.911.831,00 |
| 30.04.2026 | 87,95 | 88,71 | 85,88 | 88,31 | -0,65% | 22.152.196,00 |
| 29.04.2026 | 89,06 | 89,30 | 87,10 | 88,89 | -1,77% | 18.646.580,00 |
| 28.04.2026 | 91,10 | 93,00 | 90,13 | 90,49 | 0,04% | 20.990.419,00 |
| 27.04.2026 | 89,06 | 94,03 | 87,81 | 90,45 | 0,31% | 32.789.128,00 |
| 24.04.2026 | 85,78 | 90,39 | 84,93 | 90,17 | 6,36% | 39.011.787,00 |
| 23.04.2026 | 87,25 | 90,02 | 83,58 | 84,78 | -17,75% | 84.103.053,00 |
| 22.04.2026 | 101,50 | 104,31 | 101,03 | 103,07 | 2,93% | 35.714.825,00 |
| 21.04.2026 | 100,35 | 104,50 | 99,06 | 100,14 | 0,42% | 24.147.878,00 |
| 20.04.2026 | 97,44 | 100,67 | 96,81 | 99,72 | 3,17% | 20.306.567,00 |
| 17.04.2026 | 97,95 | 98,82 | 96,13 | 96,66 | 0,23% | 17.754.618,00 |
| 16.04.2026 | 97,61 | 99,39 | 95,37 | 96,44 | 2,39% | 21.971.842,00 |
| 15.04.2026 | 90,20 | 94,83 | 89,20 | 94,19 | 7,29% | 25.835.933,00 |
| 14.04.2026 | 90,74 | 92,40 | 87,12 | 87,79 | -1,43% | 25.132.668,00 |
| 13.04.2026 | 84,77 | 89,24 | 84,18 | 89,06 | 7,30% | 31.675.449,00 |
| 10.04.2026 | 88,91 | 88,91 | 81,24 | 83,00 | -7,58% | 58.715.602,00 |
| 09.04.2026 | 96,50 | 97,16 | 88,66 | 89,81 | -7,86% | 42.131.524,00 |
| 08.04.2026 | 104,76 | 105,58 | 96,96 | 97,47 | -3,06% | 19.796.897,00 |
| 07.04.2026 | 102,77 | 103,96 | 99,50 | 100,55 | -1,83% | 12.008.228,00 |
| 06.04.2026 | 102,97 | 103,33 | 100,40 | 102,42 | 0,41% | 9.141.302,00 |
| 02.04.2026 | 101,79 | 103,41 | 98,46 | 102,00 | -1,96% | 16.629.939,00 |
| 01.04.2026 | 105,23 | 105,90 | 102,01 | 104,04 | -0,49% | 12.439.653,00 |
| 31.03.2026 | 105,54 | 106,58 | 104,06 | 104,55 | -0,40% | 16.821.305,00 |
| 30.03.2026 | 100,06 | 105,99 | 99,50 | 104,97 | 5,59% | 18.685.639,00 |
| 27.03.2026 | 102,64 | 102,67 | 98,34 | 99,41 | -4,08% | 18.109.916,00 |
| 26.03.2026 | 102,42 | 105,84 | 100,88 | 103,64 | 0,56% | 11.595.349,00 |
| 25.03.2026 | 106,50 | 106,88 | 101,14 | 103,06 | -1,52% | 14.728.636,00 |
| 24.03.2026 | 109,15 | 109,25 | 104,32 | 104,65 | -5,68% | 17.835.244,00 |
| 23.03.2026 | 110,76 | 113,25 | 109,89 | 110,95 | 0,52% | 12.219.082,00 |
| 20.03.2026 | 111,28 | 112,15 | 109,12 | 110,38 | -2,55% | 18.863.005,00 |
| 19.03.2026 | 114,08 | 117,09 | 111,95 | 113,27 | -0,39% | 11.361.578,00 |
| 18.03.2026 | 115,00 | 117,44 | 113,53 | 113,71 | -2,58% | 10.080.118,00 |
| 17.03.2026 | 115,40 | 118,99 | 114,20 | 116,72 | 1,60% | 13.368.492,00 |
| 16.03.2026 | 117,00 | 117,20 | 113,80 | 114,88 | 1,11% | 12.289.433,00 |
| 13.03.2026 | 112,81 | 115,91 | 111,71 | 113,62 | 0,58% | 14.846.421,00 |
| 12.03.2026 | 115,28 | 117,21 | 112,42 | 112,97 | -2,30% | 18.372.088,00 |
| 11.03.2026 | 117,40 | 118,83 | 113,60 | 115,63 | -0,84% | 14.594.932,00 |
| 10.03.2026 | 120,99 | 121,43 | 114,66 | 116,61 | -4,36% | 21.815.714,00 |
| 09.03.2026 | 123,06 | 126,67 | 121,29 | 121,93 | -1,94% | 20.254.586,00 |