91,985€
0,84%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 92,05 | 92,89 | 90,21 | 91,22 | -0,40% | 19.520,00 |
| 18.02.2026 | 89,85 | 91,90 | 87,66 | 91,59 | 2,92% | 28.443,00 |
| 17.02.2026 | 90,79 | 94,93 | 88,01 | 88,99 | -3,10% | 45.146,00 |
| 16.02.2026 | 91,34 | 92,60 | 90,51 | 91,84 | 2,24% | 46.121,00 |
| 13.02.2026 | 86,50 | 90,68 | 86,21 | 89,83 | 3,75% | 36.189,00 |
| 12.02.2026 | 85,53 | 87,20 | 83,65 | 86,58 | 1,72% | 44.078,00 |
| 11.02.2026 | 90,25 | 91,12 | 83,83 | 85,12 | -4,85% | 52.469,00 |
| 10.02.2026 | 88,10 | 91,47 | 86,46 | 89,46 | 2,71% | 63.477,00 |
| 09.02.2026 | 86,19 | 87,46 | 82,74 | 87,10 | 2,51% | 46.163,00 |
| 06.02.2026 | 88,39 | 89,87 | 83,79 | 84,97 | -2,43% | 53.270,00 |
| 05.02.2026 | 94,90 | 95,26 | 86,97 | 87,09 | -7,21% | 32.775,00 |
| 04.02.2026 | 93,10 | 94,04 | 89,10 | 93,86 | 1,10% | 42.523,00 |
| 03.02.2026 | 100,48 | 100,98 | 91,54 | 92,83 | -6,97% | 58.291,00 |
| 02.02.2026 | 97,00 | 103,10 | 96,62 | 99,78 | 1,27% | 27.013,00 |
| 30.01.2026 | 97,50 | 99,94 | 96,61 | 98,53 | 0,82% | 38.253,00 |
| 29.01.2026 | 105,00 | 105,00 | 94,72 | 97,73 | -10,04% | 120.189,00 |
| 28.01.2026 | 111,10 | 111,88 | 108,02 | 108,64 | -0,82% | 28.759,00 |
| 27.01.2026 | 115,30 | 117,00 | 109,20 | 109,54 | -4,52% | 22.875,00 |
| 26.01.2026 | 113,00 | 114,98 | 112,06 | 114,72 | 2,15% | 24.665,00 |
| 23.01.2026 | 110,52 | 113,72 | 109,32 | 112,30 | 2,54% | 24.544,00 |
| 22.01.2026 | 107,70 | 109,58 | 106,92 | 109,52 | 2,16% | 30.077,00 |
| 21.01.2026 | 107,26 | 109,08 | 105,80 | 107,20 | 0,30% | 23.453,00 |
| 20.01.2026 | 107,96 | 114,84 | 105,02 | 106,88 | -2,25% | 21.323,00 |
| 19.01.2026 | 109,42 | 110,00 | 107,66 | 109,34 | -0,47% | 22.644,00 |
| 16.01.2026 | 113,68 | 113,94 | 109,38 | 109,86 | -2,78% | 25.384,00 |
| 15.01.2026 | 116,16 | 117,40 | 111,82 | 113,00 | -2,15% | 25.535,00 |
| 14.01.2026 | 120,00 | 120,00 | 114,00 | 115,48 | -2,75% | 22.144,00 |
| 13.01.2026 | 121,20 | 123,92 | 117,78 | 118,74 | -2,69% | 19.135,00 |
| 12.01.2026 | 121,70 | 122,78 | 120,44 | 122,02 | 0,03% | 13.289,00 |
| 09.01.2026 | 126,10 | 126,72 | 121,68 | 121,98 | -2,88% | 11.962,00 |
| 08.01.2026 | 129,50 | 129,98 | 125,38 | 125,60 | -2,79% | 6.939,00 |
| 07.01.2026 | 127,78 | 130,18 | 126,74 | 129,20 | 1,46% | 5.268,00 |
| 06.01.2026 | 125,32 | 128,02 | 125,22 | 127,34 | 1,43% | 6.246,00 |
| 05.01.2026 | 126,60 | 127,78 | 125,04 | 125,54 | -0,29% | 6.394,00 |
| 02.01.2026 | 131,98 | 132,34 | 124,34 | 125,90 | -3,85% | 16.591,00 |
| 30.12.2025 | 131,34 | 131,98 | 130,00 | 130,94 | -0,38% | 4.166,00 |
| 29.12.2025 | 130,38 | 132,00 | 129,78 | 131,44 | 0,57% | 7.401,00 |
| 23.12.2025 | 133,14 | 133,18 | 128,70 | 130,70 | -1,91% | 8.340,00 |
| 22.12.2025 | 133,88 | 133,98 | 130,44 | 133,24 | 1,22% | 8.233,00 |
| 19.12.2025 | 131,12 | 133,14 | 130,14 | 131,64 | 0,66% | 9.870,00 |
| 18.12.2025 | 132,80 | 135,08 | 129,02 | 130,78 | -1,99% | 9.302,00 |
| 17.12.2025 | 133,80 | 137,40 | 133,44 | 133,44 | 0,72% | 9.535,00 |
| 16.12.2025 | 130,40 | 133,24 | 129,72 | 132,48 | 1,69% | 23.660,00 |
| 15.12.2025 | 145,20 | 145,20 | 129,60 | 130,28 | -10,99% | 24.100,00 |
| 12.12.2025 | 148,50 | 149,36 | 146,32 | 146,36 | -0,68% | 2.960,00 |
| 11.12.2025 | 144,30 | 148,96 | 144,00 | 147,36 | 1,04% | 5.820,00 |
| 10.12.2025 | 147,20 | 148,00 | 145,34 | 145,84 | -0,92% | 6.250,00 |
| 09.12.2025 | 146,00 | 148,60 | 146,00 | 147,20 | 0,34% | 14.735,00 |
| 08.12.2025 | 148,20 | 149,54 | 146,38 | 146,70 | 0,23% | 5.075,00 |
| 05.12.2025 | 144,76 | 148,00 | 144,12 | 146,36 | 1,41% | 3.535,00 |
| 04.12.2025 | 143,22 | 144,86 | 142,56 | 144,32 | 1,09% | 4.520,00 |
| 03.12.2025 | 141,66 | 142,76 | 139,76 | 142,76 | 0,54% | 2.795,00 |
| 02.12.2025 | 141,46 | 143,72 | 141,24 | 142,00 | 0,17% | 5.105,00 |
| 01.12.2025 | 139,48 | 142,38 | 137,68 | 141,76 | 0,98% | 2.845,00 |
| 28.11.2025 | 139,00 | 140,66 | 138,80 | 140,38 | 1,70% | 3.110,00 |
| 27.11.2025 | 138,38 | 139,10 | 137,40 | 138,04 | -0,49% | 3.265,00 |
| 26.11.2025 | 143,56 | 143,64 | 138,36 | 138,72 | -3,13% | 5.675,00 |
| 25.11.2025 | 141,66 | 143,58 | 139,60 | 143,20 | 1,37% | 3.940,00 |
| 24.11.2025 | 141,94 | 142,82 | 139,60 | 141,26 | -0,39% | 2.660,00 |
| 21.11.2025 | 138,72 | 142,46 | 137,58 | 141,82 | 2,06% | 4.760,00 |
| 20.11.2025 | 144,00 | 144,60 | 138,40 | 138,96 | -1,43% | 4.370,00 |
| 19.11.2025 | 140,46 | 142,38 | 140,00 | 140,98 | -0,27% | 4.205,00 |
| 18.11.2025 | 142,84 | 144,00 | 140,28 | 141,36 | -2,04% | 7.940,00 |
| 17.11.2025 | 146,60 | 147,30 | 143,36 | 144,30 | -1,68% | 6.790,00 |
| 14.11.2025 | 145,46 | 148,62 | 143,28 | 146,76 | 0,59% | 6.560,00 |
| 13.11.2025 | 150,02 | 150,02 | 145,02 | 145,90 | -2,21% | 5.040,00 |
| 12.11.2025 | 151,14 | 151,14 | 146,70 | 149,20 | -0,36% | 4.425,00 |
| 11.11.2025 | 149,98 | 150,04 | 148,46 | 149,74 | -0,35% | 2.605,00 |
| 10.11.2025 | 149,98 | 151,90 | 147,56 | 150,26 | 0,79% | 5.115,00 |
| 07.11.2025 | 149,30 | 150,00 | 145,44 | 149,08 | 0,32% | 7.215,00 |
| 06.11.2025 | 152,50 | 153,28 | 147,26 | 148,60 | -3,13% | 5.655,00 |
| 05.11.2025 | 154,14 | 155,54 | 152,12 | 153,40 | -0,43% | 6.375,00 |
| 04.11.2025 | 157,18 | 158,20 | 152,98 | 154,06 | -2,56% | 5.050,00 |
| 03.11.2025 | 160,14 | 161,90 | 153,88 | 158,10 | -0,82% | 8.365,00 |
| 31.10.2025 | 165,48 | 165,52 | 157,04 | 159,40 | -3,16% | 10.740,00 |
| 30.10.2025 | 162,16 | 166,32 | 155,78 | 164,60 | 0,38% | 14.210,00 |
| 29.10.2025 | 161,82 | 165,14 | 157,24 | 163,98 | 2,46% | 4.625,00 |
| 28.10.2025 | 162,00 | 164,04 | 159,60 | 160,04 | -1,70% | 2.535,00 |
| 27.10.2025 | 161,76 | 163,26 | 161,40 | 162,80 | 1,69% | 3.490,00 |
| 24.10.2025 | 162,54 | 163,14 | 159,60 | 160,10 | -0,47% | 5.090,00 |
| 23.10.2025 | 161,86 | 162,54 | 160,02 | 160,86 | -0,65% | 1.655,00 |
| 22.10.2025 | 161,88 | 163,20 | 160,04 | 161,92 | -0,12% | 8.265,00 |
| 21.10.2025 | 157,48 | 162,38 | 157,02 | 162,12 | 2,39% | 9.235,00 |
| 20.10.2025 | 155,58 | 158,34 | 155,06 | 158,34 | 2,42% | 1.670,00 |
| 17.10.2025 | 152,02 | 155,34 | 149,56 | 154,60 | 1,03% | 4.620,00 |
| 16.10.2025 | 154,94 | 159,42 | 152,28 | 153,02 | -1,32% | 3.295,00 |
| 15.10.2025 | 158,18 | 158,92 | 154,66 | 155,06 | -1,21% | 2.115,00 |
| 14.10.2025 | 158,84 | 158,88 | 155,78 | 156,96 | -1,59% | 1.850,00 |
| 13.10.2025 | 155,02 | 159,62 | 153,90 | 159,50 | 4,19% | 9.740,00 |
| 10.10.2025 | 158,66 | 160,24 | 152,58 | 153,08 | -3,70% | 8.360,00 |
| 09.10.2025 | 157,56 | 159,32 | 153,98 | 158,96 | 1,51% | 8.345,00 |
| 08.10.2025 | 155,92 | 158,68 | 155,32 | 156,60 | 0,64% | 2.855,00 |
| 07.10.2025 | 155,80 | 157,22 | 153,14 | 155,60 | -0,08% | 3.365,00 |
| 06.10.2025 | 156,80 | 158,94 | 153,06 | 155,72 | 0,44% | 4.565,00 |
| 03.10.2025 | 155,60 | 156,38 | 154,40 | 155,04 | -0,30% | 2.335,00 |
| 02.10.2025 | 155,60 | 156,56 | 153,06 | 155,50 | 0,06% | 2.755,00 |
| 01.10.2025 | 155,30 | 159,36 | 152,20 | 155,40 | -0,78% | 2.785,00 |
| 30.09.2025 | 160,40 | 161,02 | 153,98 | 156,62 | -2,51% | 4.465,00 |
| 29.09.2025 | 160,04 | 162,52 | 160,02 | 160,66 | 0,32% | 2.130,00 |
| 26.09.2025 | 157,46 | 160,14 | 156,60 | 160,14 | 1,44% | 1.685,00 |