1.003,900€
-1,40%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 752,35 | 758,00 | 744,30 | 751,80 | -0,35% | 259,00 |
| 04.09.2024 | 749,25 | 755,00 | 744,30 | 754,45 | -0,17% | 416,00 |
| 03.09.2024 | 772,20 | 781,00 | 752,55 | 755,75 | -2,82% | 958,00 |
| 02.09.2024 | 772,45 | 781,30 | 772,15 | 777,65 | 0,43% | 949,00 |
| 30.08.2024 | 753,75 | 775,05 | 752,30 | 774,35 | 3,08% | 425,00 |
| 29.08.2024 | 727,05 | 764,50 | 726,45 | 751,20 | 2,40% | 522,00 |
| 28.08.2024 | 747,00 | 749,70 | 727,60 | 733,60 | -1,30% | 199,00 |
| 27.08.2024 | 740,90 | 747,00 | 737,05 | 743,30 | 0,27% | 178,00 |
| 26.08.2024 | 740,65 | 749,05 | 738,55 | 741,30 | 0,16% | 278,00 |
| 23.08.2024 | 742,05 | 750,30 | 730,15 | 740,10 | 0,23% | 158,00 |
| 22.08.2024 | 751,10 | 757,35 | 738,00 | 738,40 | -1,92% | 158,00 |
| 21.08.2024 | 754,50 | 756,90 | 745,40 | 752,85 | -0,06% | 335,00 |
| 20.08.2024 | 753,25 | 759,80 | 748,55 | 753,30 | 0,21% | 370,00 |
| 19.08.2024 | 746,10 | 751,90 | 743,35 | 751,70 | 0,23% | 243,00 |
| 16.08.2024 | 760,80 | 762,60 | 749,40 | 749,95 | -1,08% | 437,00 |
| 15.08.2024 | 747,35 | 761,70 | 742,70 | 758,15 | 1,89% | 833,00 |
| 14.08.2024 | 746,75 | 750,30 | 739,65 | 744,10 | -0,07% | 409,00 |
| 13.08.2024 | 738,80 | 750,15 | 737,60 | 744,60 | 1,17% | 373,00 |
| 12.08.2024 | 746,00 | 748,30 | 733,50 | 736,00 | -1,13% | 384,00 |
| 09.08.2024 | 729,00 | 744,40 | 725,00 | 744,40 | 1,50% | 292,00 |
| 08.08.2024 | 714,00 | 733,70 | 704,00 | 733,40 | 1,86% | 520,00 |
| 07.08.2024 | 735,50 | 746,00 | 720,00 | 720,00 | -1,91% | 655,00 |
| 06.08.2024 | 730,30 | 743,00 | 714,00 | 734,00 | 3,02% | 639,00 |
| 05.08.2024 | 690,00 | 719,90 | 650,00 | 712,50 | -1,06% | 3.341,00 |
| 02.08.2024 | 737,90 | 738,70 | 702,20 | 720,10 | -3,41% | 1.237,00 |
| 01.08.2024 | 755,80 | 776,60 | 742,70 | 745,50 | -1,18% | 663,00 |
| 31.07.2024 | 748,40 | 757,70 | 737,00 | 754,40 | 2,75% | 485,00 |
| 30.07.2024 | 740,00 | 746,90 | 727,90 | 734,20 | -0,78% | 413,00 |
| 29.07.2024 | 769,60 | 775,20 | 738,20 | 740,00 | -3,01% | 664,00 |
| 26.07.2024 | 763,40 | 775,00 | 753,30 | 763,00 | -0,21% | 1.483,00 |
| 25.07.2024 | 714,70 | 782,80 | 709,50 | 764,60 | 12,84% | 2.032,00 |
| 24.07.2024 | 702,70 | 705,10 | 677,60 | 677,60 | -4,19% | 451,00 |
| 23.07.2024 | 690,80 | 714,70 | 690,00 | 707,20 | 1,54% | 552,00 |
| 22.07.2024 | 692,10 | 700,90 | 692,10 | 696,50 | 0,97% | 301,00 |
| 19.07.2024 | 678,90 | 693,60 | 670,20 | 689,80 | 2,36% | 940,00 |
| 18.07.2024 | 671,00 | 685,70 | 671,00 | 673,90 | 0,00% | 2.426,00 |
| 17.07.2024 | 690,10 | 690,60 | 668,00 | 673,90 | -3,33% | 1.100,00 |
| 16.07.2024 | 703,70 | 708,60 | 693,00 | 697,10 | -0,70% | 304,00 |
| 15.07.2024 | 700,30 | 710,90 | 697,00 | 702,00 | 0,36% | 352,00 |
| 12.07.2024 | 689,80 | 699,50 | 686,20 | 699,50 | 1,55% | 230,00 |
| 11.07.2024 | 686,10 | 688,90 | 680,60 | 688,80 | 0,70% | 615,00 |
| 10.07.2024 | 687,30 | 691,00 | 676,80 | 684,00 | -0,28% | 480,00 |
| 09.07.2024 | 710,80 | 712,80 | 682,00 | 685,90 | -3,33% | 1.031,00 |