740,950€
-1,19%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 751,65 | 757,50 | 740,90 | 740,90 | -1,19% | 876,00 |
| 07.08.2025 | 783,60 | 791,70 | 741,40 | 749,85 | -4,14% | 2.267,00 |
| 06.08.2025 | 784,15 | 785,90 | 776,45 | 782,25 | -0,01% | 565,00 |
| 05.08.2025 | 802,05 | 805,90 | 781,80 | 782,35 | -1,92% | 562,00 |
| 04.08.2025 | 793,80 | 803,30 | 792,15 | 797,65 | 0,93% | 645,00 |
| 01.08.2025 | 825,75 | 827,70 | 787,70 | 790,30 | -4,23% | 2.054,00 |
| 31.07.2025 | 860,40 | 862,40 | 823,40 | 825,20 | -3,56% | 1.794,00 |
| 30.07.2025 | 861,70 | 869,40 | 852,15 | 855,65 | -0,38% | 453,00 |
| 29.07.2025 | 855,10 | 871,65 | 850,15 | 858,90 | 1,04% | 1.114,00 |
| 28.07.2025 | 832,10 | 856,10 | 830,10 | 850,05 | 3,07% | 1.849,00 |
| 25.07.2025 | 849,95 | 854,40 | 821,90 | 824,75 | -2,70% | 575,00 |
| 24.07.2025 | 872,00 | 889,95 | 834,85 | 847,65 | 4,42% | 1.241,00 |
| 23.07.2025 | 822,75 | 827,60 | 811,40 | 811,75 | -0,90% | 488,00 |
| 22.07.2025 | 820,20 | 831,30 | 814,10 | 819,10 | -0,30% | 392,00 |
| 21.07.2025 | 830,10 | 832,30 | 819,00 | 821,55 | -0,89% | 369,00 |
| 18.07.2025 | 827,40 | 829,40 | 815,55 | 828,95 | 0,23% | 677,00 |
| 17.07.2025 | 832,00 | 841,85 | 823,40 | 827,05 | -0,47% | 370,00 |
| 16.07.2025 | 821,50 | 834,00 | 815,20 | 830,95 | 0,73% | 620,00 |
| 15.07.2025 | 826,60 | 835,50 | 821,30 | 824,90 | 0,08% | 350,00 |
| 14.07.2025 | 798,90 | 826,55 | 796,30 | 824,25 | 2,81% | 941,00 |
| 11.07.2025 | 828,95 | 832,00 | 799,10 | 801,70 | -3,16% | 1.406,00 |
| 10.07.2025 | 861,40 | 867,90 | 825,20 | 827,85 | -4,31% | 1.714,00 |
| 09.07.2025 | 872,60 | 880,80 | 861,90 | 865,10 | -0,87% | 390,00 |
| 08.07.2025 | 884,00 | 887,25 | 864,60 | 872,70 | -1,14% | 317,00 |
| 07.07.2025 | 885,25 | 891,00 | 878,10 | 882,75 | 0,06% | 228,00 |
| 04.07.2025 | 884,80 | 887,00 | 881,70 | 882,20 | -0,82% | 150,00 |
| 03.07.2025 | 857,65 | 899,90 | 855,20 | 889,45 | 4,04% | 386,00 |
| 02.07.2025 | 861,20 | 863,40 | 843,40 | 854,95 | -0,36% | 182,00 |
| 01.07.2025 | 870,15 | 873,25 | 845,40 | 858,05 | -1,79% | 395,00 |
| 30.06.2025 | 877,10 | 881,70 | 867,00 | 873,65 | -0,09% | 397,00 |
| 27.06.2025 | 866,95 | 882,30 | 863,20 | 874,40 | 1,20% | 258,00 |
| 26.06.2025 | 862,35 | 868,80 | 851,70 | 864,05 | 0,19% | 359,00 |
| 25.06.2025 | 858,60 | 872,80 | 856,90 | 862,45 | 0,58% | 264,00 |
| 24.06.2025 | 850,80 | 861,80 | 849,20 | 857,50 | 1,31% | 450,00 |
| 23.06.2025 | 844,05 | 851,30 | 837,05 | 846,40 | 0,37% | 622,00 |
| 20.06.2025 | 860,00 | 861,70 | 836,60 | 843,25 | -0,97% | 461,00 |
| 19.06.2025 | 853,25 | 854,25 | 841,95 | 851,50 | -0,36% | 257,00 |
| 18.06.2025 | 874,90 | 879,40 | 852,20 | 854,60 | -2,25% | 208,00 |
| 17.06.2025 | 865,80 | 877,95 | 862,00 | 874,30 | 0,52% | 220,00 |
| 16.06.2025 | 849,10 | 876,80 | 849,00 | 869,80 | 1,71% | 1.258,00 |
| 13.06.2025 | 857,45 | 869,80 | 846,70 | 855,15 | -1,61% | 1.415,00 |
| 12.06.2025 | 865,70 | 878,00 | 860,10 | 869,10 | -0,61% | 475,00 |
| 11.06.2025 | 880,35 | 886,70 | 872,20 | 874,40 | -1,09% | 438,00 |
| 10.06.2025 | 898,45 | 901,70 | 876,10 | 884,05 | -1,64% | 524,00 |
| 09.06.2025 | 903,20 | 907,90 | 892,50 | 898,80 | -0,61% | 474,00 |
| 06.06.2025 | 893,00 | 907,80 | 891,40 | 904,35 | 1,68% | 661,00 |
| 05.06.2025 | 886,55 | 901,90 | 882,95 | 889,45 | 0,20% | 347,00 |
| 04.06.2025 | 889,95 | 893,10 | 879,95 | 887,65 | -0,25% | 416,00 |
| 03.06.2025 | 883,55 | 891,90 | 879,55 | 889,85 | 0,72% | 227,00 |
| 02.06.2025 | 880,50 | 892,30 | 874,15 | 883,45 | -0,91% | 638,00 |
| 30.05.2025 | 896,15 | 899,60 | 883,55 | 891,55 | -0,13% | 352,00 |
| 29.05.2025 | 920,35 | 927,00 | 885,00 | 892,75 | -1,11% | 228,00 |
| 28.05.2025 | 909,15 | 917,65 | 900,00 | 902,75 | -0,46% | 422,00 |
| 27.05.2025 | 893,50 | 908,45 | 889,20 | 906,95 | 1,15% | 196,00 |
| 26.05.2025 | 887,15 | 905,90 | 885,45 | 896,65 | 1,45% | 303,00 |
| 23.05.2025 | 895,25 | 899,50 | 872,00 | 883,80 | -1,85% | 1.144,00 |
| 22.05.2025 | 896,95 | 910,20 | 890,25 | 900,50 | 0,32% | 606,00 |
| 21.05.2025 | 896,65 | 909,00 | 890,30 | 897,65 | -0,76% | 574,00 |
| 20.05.2025 | 908,95 | 913,00 | 900,00 | 904,55 | -0,80% | 444,00 |
| 19.05.2025 | 915,45 | 919,15 | 900,00 | 911,80 | -2,27% | 779,00 |
| 16.05.2025 | 922,00 | 934,95 | 919,30 | 933,00 | 0,71% | 557,00 |
| 15.05.2025 | 914,00 | 932,20 | 904,00 | 926,40 | 0,67% | 177,00 |
| 14.05.2025 | 929,10 | 940,00 | 917,20 | 920,25 | -0,87% | 504,00 |
| 13.05.2025 | 915,00 | 930,80 | 900,00 | 928,35 | 1,42% | 816,00 |
| 12.05.2025 | 900,00 | 945,00 | 890,00 | 915,35 | 5,12% | 2.473,00 |
| 09.05.2025 | 869,70 | 875,35 | 861,40 | 870,75 | 0,20% | 302,00 |
| 08.05.2025 | 875,85 | 883,90 | 860,90 | 869,05 | -0,07% | 1.037,00 |
| 07.05.2025 | 857,35 | 872,75 | 851,40 | 869,65 | 2,23% | 271,00 |
| 06.05.2025 | 867,10 | 872,60 | 849,00 | 850,65 | -1,66% | 1.243,00 |
| 05.05.2025 | 856,80 | 875,40 | 852,00 | 865,05 | 0,09% | 417,00 |
| 02.05.2025 | 852,60 | 869,10 | 838,80 | 864,25 | 2,55% | 1.128,00 |
| 30.04.2025 | 823,40 | 844,15 | 810,10 | 842,75 | 1,70% | 535,00 |
| 29.04.2025 | 825,40 | 832,15 | 815,80 | 828,65 | 0,74% | 546,00 |
| 28.04.2025 | 831,90 | 846,40 | 812,90 | 822,55 | -1,23% | 982,00 |
| 25.04.2025 | 836,35 | 841,40 | 819,30 | 832,80 | 0,94% | 1.606,00 |
| 24.04.2025 | 789,50 | 830,00 | 767,40 | 825,05 | 14,58% | 2.244,00 |
| 23.04.2025 | 696,90 | 733,65 | 692,00 | 720,05 | 7,30% | 1.437,00 |
| 22.04.2025 | 658,00 | 678,65 | 657,10 | 671,05 | -1,21% | 992,00 |
| 17.04.2025 | 708,55 | 711,35 | 676,40 | 679,25 | -2,87% | 705,00 |
| 16.04.2025 | 713,05 | 722,85 | 694,20 | 699,30 | -3,48% | 719,00 |
| 15.04.2025 | 702,65 | 732,60 | 701,70 | 724,50 | 2,79% | 495,00 |
| 14.04.2025 | 702,75 | 719,55 | 692,70 | 704,85 | 1,74% | 624,00 |
| 11.04.2025 | 704,80 | 709,05 | 665,35 | 692,80 | -1,09% | 1.113,00 |
| 10.04.2025 | 760,00 | 765,05 | 679,00 | 700,40 | -7,27% | 1.317,00 |
| 09.04.2025 | 637,55 | 758,75 | 630,80 | 755,30 | 13,94% | 1.255,00 |
| 08.04.2025 | 680,05 | 710,15 | 651,35 | 662,90 | -1,62% | 1.740,00 |
| 07.04.2025 | 605,05 | 691,70 | 596,00 | 673,80 | 2,26% | 3.034,00 |
| 04.04.2025 | 698,90 | 701,30 | 650,10 | 658,90 | -6,05% | 2.398,00 |
| 03.04.2025 | 710,10 | 742,00 | 680,80 | 701,35 | -7,65% | 1.784,00 |
| 02.04.2025 | 752,40 | 762,15 | 732,90 | 759,45 | 1,14% | 506,00 |
| 01.04.2025 | 735,10 | 753,05 | 731,80 | 750,90 | 1,84% | 940,00 |
| 31.03.2025 | 733,90 | 738,35 | 701,70 | 737,35 | 0,24% | 2.060,00 |
| 28.03.2025 | 764,20 | 767,50 | 729,75 | 735,55 | -4,07% | 540,00 |
| 27.03.2025 | 777,75 | 779,80 | 761,20 | 766,75 | -1,56% | 468,00 |
| 26.03.2025 | 803,00 | 803,70 | 775,55 | 778,90 | -2,84% | 791,00 |
| 25.03.2025 | 786,90 | 804,30 | 784,40 | 801,70 | 1,88% | 483,00 |
| 24.03.2025 | 772,05 | 790,30 | 771,10 | 786,90 | 2,77% | 847,00 |
| 21.03.2025 | 760,85 | 767,00 | 746,20 | 765,70 | 0,62% | 552,00 |
| 20.03.2025 | 779,45 | 782,95 | 748,00 | 761,00 | -1,77% | 939,00 |
| 19.03.2025 | 757,10 | 782,90 | 757,10 | 774,70 | 2,12% | 1.410,00 |