971,000€
-11,63%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1.021,50 | 1.029,80 | 950,15 | 973,75 | -11,38% | 5.322,00 |
| 29.01.2025 | 1.128,40 | 1.133,80 | 1.089,00 | 1.098,80 | -2,11% | 1.186,00 |
| 28.01.2025 | 1.096,40 | 1.149,80 | 1.084,20 | 1.122,50 | 3,22% | 1.064,00 |
| 27.01.2025 | 1.049,60 | 1.111,00 | 1.025,00 | 1.087,50 | 1,47% | 1.677,00 |
| 24.01.2025 | 1.084,60 | 1.097,00 | 1.066,50 | 1.071,70 | -1,40% | 1.021,00 |
| 23.01.2025 | 1.078,10 | 1.087,10 | 1.072,20 | 1.086,90 | 0,60% | 303,00 |
| 22.01.2025 | 1.061,20 | 1.085,70 | 1.050,80 | 1.080,40 | 2,55% | 1.280,00 |
| 21.01.2025 | 1.036,00 | 1.060,60 | 1.034,80 | 1.053,50 | 1,81% | 695,00 |
| 20.01.2025 | 1.044,00 | 1.049,80 | 1.034,80 | 1.034,80 | -0,81% | 613,00 |
| 17.01.2025 | 1.029,80 | 1.050,00 | 1.027,40 | 1.043,30 | 1,65% | 1.362,00 |
| 16.01.2025 | 1.027,20 | 1.036,20 | 1.022,80 | 1.026,40 | 0,17% | 401,00 |
| 15.01.2025 | 1.003,40 | 1.029,60 | 995,20 | 1.024,70 | 2,53% | 578,00 |
| 14.01.2025 | 996,05 | 1.009,00 | 990,00 | 999,45 | 0,81% | 423,00 |
| 13.01.2025 | 998,80 | 999,70 | 977,30 | 991,45 | -0,77% | 1.250,00 |
| 10.01.2025 | 1.019,40 | 1.025,40 | 991,50 | 999,10 | -2,00% | 651,00 |
| 09.01.2025 | 1.015,90 | 1.021,40 | 1.012,20 | 1.019,50 | 0,35% | 211,00 |
| 08.01.2025 | 1.021,00 | 1.029,70 | 1.011,30 | 1.015,90 | -0,19% | 326,00 |
| 07.01.2025 | 1.032,50 | 1.044,20 | 1.009,50 | 1.017,80 | -1,83% | 520,00 |
| 06.01.2025 | 1.046,10 | 1.049,20 | 1.028,40 | 1.036,80 | -0,44% | 540,00 |
| 03.01.2025 | 1.030,00 | 1.041,80 | 1.014,00 | 1.041,40 | 1,50% | 651,00 |
| 02.01.2025 | 1.027,20 | 1.043,60 | 1.014,80 | 1.026,00 | 0,39% | 1.151,00 |
| 30.12.2024 | 1.034,20 | 1.038,00 | 1.020,20 | 1.022,00 | -1,47% | 463,00 |
| 27.12.2024 | 1.054,90 | 1.057,00 | 1.021,20 | 1.037,20 | -0,86% | 638,00 |
| 23.12.2024 | 1.053,90 | 1.057,40 | 1.034,90 | 1.046,20 | 0,26% | 789,00 |
| 20.12.2024 | 1.032,10 | 1.057,00 | 1.010,20 | 1.043,50 | 0,54% | 3.084,00 |
| 19.12.2024 | 1.021,20 | 1.042,70 | 1.015,00 | 1.037,90 | 1,43% | 454,00 |
| 18.12.2024 | 1.057,80 | 1.069,80 | 1.020,60 | 1.023,30 | -3,73% | 1.094,00 |
| 17.12.2024 | 1.076,00 | 1.077,40 | 1.058,40 | 1.063,00 | -1,17% | 389,00 |
| 16.12.2024 | 1.063,00 | 1.081,00 | 1.060,20 | 1.075,60 | 0,70% | 751,00 |
| 13.12.2024 | 1.099,40 | 1.103,60 | 1.062,20 | 1.068,10 | -2,63% | 1.794,00 |
| 12.12.2024 | 1.090,30 | 1.099,80 | 1.079,00 | 1.097,00 | 0,27% | 407,00 |
| 11.12.2024 | 1.075,60 | 1.103,40 | 1.071,60 | 1.094,00 | 2,14% | 1.003,00 |
| 10.12.2024 | 1.059,40 | 1.093,00 | 1.054,60 | 1.071,10 | 0,83% | 963,00 |
| 09.12.2024 | 1.068,40 | 1.071,20 | 1.044,10 | 1.062,30 | -0,19% | 1.276,00 |
| 06.12.2024 | 1.067,20 | 1.077,40 | 1.059,40 | 1.064,30 | 0,31% | 770,00 |
| 05.12.2024 | 1.064,10 | 1.072,60 | 1.051,00 | 1.061,00 | -0,67% | 912,00 |
| 04.12.2024 | 1.003,30 | 1.072,20 | 1.000,20 | 1.068,20 | 6,25% | 991,00 |
| 03.12.2024 | 998,20 | 1.006,60 | 986,10 | 1.005,40 | 0,64% | 441,00 |
| 02.12.2024 | 1.005,00 | 1.007,40 | 994,95 | 999,00 | 0,72% | 1.262,00 |
| 29.11.2024 | 984,00 | 997,80 | 980,50 | 991,90 | 0,35% | 649,00 |
| 28.11.2024 | 989,95 | 993,40 | 986,70 | 988,40 | 0,38% | 484,00 |
| 27.11.2024 | 1.019,20 | 1.019,60 | 982,70 | 984,70 | -3,59% | 493,00 |
| 26.11.2024 | 1.008,40 | 1.024,80 | 999,10 | 1.021,40 | 1,72% | 601,00 |
| 25.11.2024 | 1.019,40 | 1.020,40 | 1.000,15 | 1.004,10 | -1,38% | 611,00 |
| 22.11.2024 | 1.004,30 | 1.022,50 | 997,80 | 1.018,20 | 1,86% | 649,00 |
| 21.11.2024 | 966,40 | 1.004,00 | 961,10 | 999,60 | 3,02% | 1.164,00 |
| 20.11.2024 | 966,60 | 978,05 | 957,45 | 970,25 | 0,62% | 299,00 |
| 19.11.2024 | 951,15 | 968,40 | 938,60 | 964,30 | 1,61% | 511,00 |
| 18.11.2024 | 967,00 | 970,30 | 948,00 | 949,00 | -1,20% | 522,00 |
| 15.11.2024 | 977,95 | 979,70 | 951,10 | 960,50 | -2,78% | 847,00 |
| 14.11.2024 | 987,40 | 1.002,40 | 977,30 | 988,00 | -0,31% | 781,00 |
| 13.11.2024 | 987,45 | 1.005,50 | 982,25 | 991,10 | 0,31% | 801,00 |
| 12.11.2024 | 974,10 | 992,10 | 972,10 | 988,00 | 1,63% | 801,00 |
| 11.11.2024 | 946,35 | 974,20 | 944,00 | 972,15 | 3,26% | 1.225,00 |
| 08.11.2024 | 940,70 | 949,90 | 936,15 | 941,45 | 0,23% | 874,00 |
| 07.11.2024 | 928,60 | 947,95 | 922,05 | 939,30 | 1,49% | 558,00 |
| 06.11.2024 | 912,65 | 934,90 | 901,10 | 925,50 | 4,12% | 1.443,00 |
| 05.11.2024 | 879,20 | 892,80 | 876,60 | 888,90 | 1,31% | 626,00 |
| 04.11.2024 | 869,35 | 882,10 | 859,80 | 877,40 | 0,78% | 844,00 |
| 01.11.2024 | 858,70 | 875,95 | 857,80 | 870,60 | 1,56% | 226,00 |
| 31.10.2024 | 873,90 | 875,65 | 853,60 | 857,20 | -2,16% | 234,00 |
| 30.10.2024 | 882,00 | 891,50 | 871,80 | 876,10 | -0,62% | 611,00 |
| 29.10.2024 | 875,85 | 886,60 | 870,80 | 881,55 | 0,93% | 412,00 |
| 28.10.2024 | 888,50 | 891,40 | 871,60 | 873,40 | -0,79% | 444,00 |
| 25.10.2024 | 884,20 | 893,00 | 876,10 | 880,35 | -0,34% | 752,00 |
| 24.10.2024 | 834,45 | 906,30 | 832,10 | 883,35 | 5,04% | 1.214,00 |
| 23.10.2024 | 848,15 | 853,70 | 836,20 | 840,95 | -1,12% | 905,00 |
| 22.10.2024 | 851,75 | 856,90 | 844,10 | 850,50 | 0,24% | 763,00 |
| 21.10.2024 | 848,70 | 849,80 | 817,00 | 848,45 | -0,03% | 645,00 |
| 18.10.2024 | 847,75 | 856,70 | 845,10 | 848,70 | 0,18% | 505,00 |
| 17.10.2024 | 848,00 | 861,05 | 845,10 | 847,15 | 0,22% | 642,00 |
| 16.10.2024 | 852,40 | 856,10 | 836,70 | 845,30 | -0,87% | 365,00 |
| 15.10.2024 | 866,95 | 869,90 | 851,15 | 852,70 | -1,62% | 496,00 |
| 14.10.2024 | 858,80 | 870,00 | 857,50 | 866,70 | 0,99% | 874,00 |
| 11.10.2024 | 862,00 | 865,10 | 857,10 | 858,20 | -0,68% | 670,00 |
| 10.10.2024 | 859,10 | 869,40 | 852,25 | 864,10 | 0,53% | 379,00 |
| 09.10.2024 | 837,15 | 862,45 | 835,60 | 859,55 | 2,24% | 517,00 |
| 08.10.2024 | 822,70 | 848,20 | 822,10 | 840,75 | 1,80% | 383,00 |
| 07.10.2024 | 835,90 | 841,20 | 820,60 | 825,85 | -1,21% | 556,00 |
| 04.10.2024 | 809,50 | 836,15 | 807,70 | 835,95 | 3,54% | 707,00 |
| 03.10.2024 | 794,90 | 809,35 | 789,15 | 807,35 | 1,31% | 521,00 |
| 02.10.2024 | 781,55 | 801,45 | 777,35 | 796,90 | 1,70% | 713,00 |
| 01.10.2024 | 802,35 | 813,00 | 783,35 | 783,60 | -2,40% | 443,00 |
| 30.09.2024 | 787,55 | 802,85 | 780,00 | 802,85 | 1,59% | 1.021,00 |
| 27.09.2024 | 792,10 | 794,10 | 785,90 | 790,25 | -0,15% | 465,00 |
| 26.09.2024 | 801,20 | 806,50 | 780,65 | 791,45 | -0,91% | 960,00 |
| 25.09.2024 | 817,00 | 823,00 | 787,75 | 798,75 | -3,29% | 1.162,00 |
| 24.09.2024 | 835,70 | 838,20 | 816,05 | 825,90 | -0,85% | 591,00 |
| 23.09.2024 | 845,00 | 849,20 | 830,90 | 832,95 | -0,74% | 916,00 |
| 20.09.2024 | 821,50 | 842,00 | 818,50 | 839,20 | 1,82% | 619,00 |
| 19.09.2024 | 813,25 | 826,30 | 807,50 | 824,20 | 2,62% | 1.728,00 |
| 18.09.2024 | 797,15 | 805,55 | 793,40 | 803,15 | 0,73% | 169,00 |
| 17.09.2024 | 802,75 | 809,80 | 794,70 | 797,35 | -0,59% | 481,00 |
| 16.09.2024 | 792,90 | 807,50 | 787,00 | 802,05 | 0,96% | 425,00 |
| 13.09.2024 | 798,85 | 802,10 | 787,60 | 794,40 | -0,62% | 512,00 |
| 12.09.2024 | 797,85 | 804,25 | 791,15 | 799,35 | 0,43% | 765,00 |
| 11.09.2024 | 773,85 | 796,25 | 765,50 | 795,90 | 2,08% | 751,00 |
| 10.09.2024 | 779,20 | 788,00 | 769,25 | 779,70 | 0,50% | 499,00 |
| 09.09.2024 | 745,95 | 775,80 | 745,00 | 775,80 | 4,19% | 815,00 |
| 06.09.2024 | 746,00 | 764,90 | 739,20 | 744,60 | -0,96% | 345,00 |