87,390€
-2,44%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 89,50 | 89,99 | 85,34 | 87,08 | -2,80% | 6.265,00 |
| 01.04.2026 | 91,24 | 91,54 | 87,87 | 89,58 | -0,92% | 23.008,00 |
| 31.03.2026 | 92,01 | 93,02 | 90,33 | 90,41 | -1,37% | 10.817,00 |
| 30.03.2026 | 86,70 | 92,37 | 86,01 | 91,67 | 5,70% | 19.223,00 |
| 27.03.2026 | 90,90 | 90,90 | 85,30 | 86,73 | -3,89% | 20.294,00 |
| 26.03.2026 | 88,61 | 91,66 | 88,26 | 90,24 | 0,93% | 16.438,00 |
| 25.03.2026 | 90,97 | 91,88 | 87,50 | 89,41 | -1,59% | 18.682,00 |
| 24.03.2026 | 95,77 | 95,77 | 90,06 | 90,85 | -5,22% | 15.011,00 |
| 23.03.2026 | 95,00 | 98,04 | 93,80 | 95,85 | 0,51% | 25.247,00 |
| 20.03.2026 | 98,15 | 98,29 | 94,54 | 95,36 | -2,84% | 16.146,00 |
| 19.03.2026 | 99,29 | 101,98 | 96,83 | 98,15 | -1,13% | 20.786,00 |
| 18.03.2026 | 101,98 | 102,26 | 98,50 | 99,27 | -2,04% | 19.125,00 |
| 17.03.2026 | 100,02 | 102,96 | 99,44 | 101,34 | 1,34% | 19.110,00 |
| 16.03.2026 | 101,40 | 102,14 | 99,20 | 100,00 | 0,77% | 30.472,00 |
| 13.03.2026 | 97,99 | 100,98 | 97,25 | 99,24 | 2,09% | 11.002,00 |
| 12.03.2026 | 98,81 | 101,46 | 97,21 | 97,21 | -2,75% | 14.829,00 |
| 11.03.2026 | 101,00 | 102,24 | 98,15 | 99,96 | -1,01% | 17.754,00 |
| 10.03.2026 | 104,72 | 106,04 | 98,57 | 100,98 | -4,23% | 32.320,00 |
| 09.03.2026 | 106,40 | 108,44 | 104,52 | 105,44 | -1,05% | 24.350,00 |
| 06.03.2026 | 105,02 | 107,50 | 102,02 | 106,56 | 2,52% | 34.351,00 |
| 05.03.2026 | 98,29 | 105,28 | 97,80 | 103,94 | 6,03% | 37.867,00 |
| 04.03.2026 | 97,25 | 99,90 | 96,50 | 98,03 | 0,51% | 32.825,00 |
| 03.03.2026 | 93,00 | 98,93 | 90,59 | 97,53 | 3,92% | 28.714,00 |
| 02.03.2026 | 89,20 | 94,89 | 88,63 | 93,85 | 2,58% | 31.180,00 |
| 27.02.2026 | 91,28 | 91,99 | 87,91 | 91,49 | -1,26% | 27.357,00 |
| 26.02.2026 | 88,17 | 93,16 | 88,07 | 92,66 | 4,87% | 27.458,00 |
| 25.02.2026 | 86,60 | 88,73 | 85,10 | 88,36 | 1,63% | 24.365,00 |
| 24.02.2026 | 85,89 | 89,62 | 85,01 | 86,94 | 2,03% | 25.106,00 |
| 23.02.2026 | 88,50 | 88,50 | 84,03 | 85,21 | -3,74% | 37.660,00 |
| 20.02.2026 | 91,99 | 92,38 | 88,13 | 88,52 | -2,83% | 20.396,00 |
| 19.02.2026 | 91,90 | 92,87 | 90,21 | 91,10 | -0,50% | 19.591,00 |
| 18.02.2026 | 89,71 | 91,90 | 87,69 | 91,56 | 2,78% | 28.483,00 |
| 17.02.2026 | 91,30 | 94,93 | 88,01 | 89,08 | -3,48% | 45.146,00 |
| 16.02.2026 | 91,00 | 92,60 | 90,51 | 92,29 | 2,31% | 46.121,00 |
| 13.02.2026 | 86,30 | 90,73 | 86,21 | 90,21 | 3,71% | 36.573,00 |
| 12.02.2026 | 85,51 | 87,25 | 83,78 | 86,98 | 2,41% | 44.707,00 |
| 11.02.2026 | 90,24 | 91,12 | 83,82 | 84,93 | -5,16% | 52.586,00 |
| 10.02.2026 | 88,03 | 91,59 | 86,46 | 89,55 | 2,72% | 63.553,00 |
| 09.02.2026 | 86,49 | 87,40 | 82,82 | 87,18 | 2,52% | 46.730,00 |
| 06.02.2026 | 88,26 | 89,87 | 83,88 | 85,04 | -2,76% | 53.434,00 |
| 05.02.2026 | 94,01 | 95,26 | 86,47 | 87,45 | -7,07% | 34.461,00 |
| 04.02.2026 | 93,18 | 94,10 | 89,12 | 94,10 | 1,37% | 42.617,00 |
| 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 | 143,46 | 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 |