679,000€
-2,90%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 768,80 | 771,00 | 751,10 | 758,60 | -1,55% | 688,00 |
| 17.03.2025 | 772,20 | 786,70 | 766,40 | 770,55 | -0,60% | 735,00 |
| 14.03.2025 | 754,30 | 780,20 | 751,80 | 775,20 | 3,52% | 1.458,00 |
| 13.03.2025 | 771,50 | 779,50 | 742,75 | 748,85 | -3,30% | 1.157,00 |
| 12.03.2025 | 749,90 | 779,40 | 737,50 | 774,40 | 4,75% | 1.930,00 |
| 11.03.2025 | 726,15 | 758,10 | 718,00 | 739,30 | 1,39% | 1.925,00 |
| 10.03.2025 | 773,05 | 776,00 | 718,80 | 729,15 | -7,00% | 3.744,00 |
| 07.03.2025 | 800,40 | 802,80 | 767,55 | 784,00 | -2,35% | 2.654,00 |
| 06.03.2025 | 846,55 | 848,10 | 795,40 | 802,85 | -5,47% | 1.672,00 |
| 05.03.2025 | 859,65 | 860,15 | 833,90 | 849,30 | -0,54% | 811,00 |
| 04.03.2025 | 873,15 | 873,45 | 832,85 | 853,95 | -1,57% | 1.636,00 |
| 03.03.2025 | 889,00 | 897,90 | 862,30 | 867,55 | -3,12% | 1.140,00 |
| 28.02.2025 | 886,20 | 895,50 | 874,55 | 895,50 | 1,21% | 697,00 |
| 27.02.2025 | 903,55 | 914,40 | 883,95 | 884,80 | -1,53% | 615,00 |
| 26.02.2025 | 885,25 | 908,00 | 881,50 | 898,55 | 2,31% | 953,00 |
| 25.02.2025 | 885,35 | 895,60 | 853,70 | 878,30 | -0,80% | 1.408,00 |
| 24.02.2025 | 897,10 | 912,10 | 872,40 | 885,35 | -1,25% | 1.015,00 |
| 21.02.2025 | 922,90 | 931,70 | 892,00 | 896,55 | -2,76% | 658,00 |
| 20.02.2025 | 942,10 | 950,00 | 916,50 | 922,00 | -2,57% | 1.000,00 |
| 19.02.2025 | 955,00 | 960,80 | 936,40 | 946,35 | -0,73% | 772,00 |
| 18.02.2025 | 945,00 | 954,90 | 931,85 | 953,30 | 0,57% | 620,00 |
| 17.02.2025 | 944,50 | 948,20 | 940,00 | 947,85 | 0,86% | 1.060,00 |
| 14.02.2025 | 943,00 | 946,90 | 921,75 | 939,75 | -0,67% | 1.142,00 |
| 13.02.2025 | 942,10 | 953,85 | 933,60 | 946,05 | 0,20% | 1.034,00 |
| 12.02.2025 | 972,50 | 975,60 | 943,20 | 944,20 | -3,11% | 886,00 |
| 11.02.2025 | 989,50 | 990,60 | 971,00 | 974,50 | -1,63% | 303,00 |
| 10.02.2025 | 982,85 | 1.001,20 | 976,10 | 990,65 | 1,54% | 1.128,00 |
| 07.02.2025 | 987,80 | 1.004,40 | 971,60 | 975,60 | -0,91% | 994,00 |
| 06.02.2025 | 991,10 | 998,25 | 980,40 | 984,55 | -0,24% | 675,00 |
| 05.02.2025 | 962,70 | 987,70 | 962,50 | 986,90 | 1,49% | 565,00 |
| 04.02.2025 | 992,50 | 1.002,60 | 962,60 | 972,40 | -2,12% | 1.086,00 |
| 03.02.2025 | 968,90 | 1.001,00 | 960,10 | 993,45 | 1,02% | 1.527,00 |
| 31.01.2025 | 982,50 | 998,10 | 975,70 | 983,40 | 0,99% | 2.184,00 |
| 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 |