131,900€
-1,07%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 132,95 | 132,95 | 132,18 | 132,20 | -0,84% | 4.792,00 |
| 20.10.2026 | 129,93 | 133,48 | 129,68 | 133,33 | 2,87% | 15.201,00 |
| 19.10.2026 | 127,35 | 129,73 | 124,60 | 129,60 | 3,70% | 13.136,00 |
| 16.10.2026 | 132,30 | 137,00 | 124,65 | 124,98 | -6,00% | 33.968,00 |
| 15.10.2026 | 123,63 | 133,18 | 122,85 | 132,95 | 5,96% | 55.669,00 |
| 14.10.2026 | 124,95 | 128,25 | 124,00 | 125,48 | 0,92% | 27.453,00 |
| 13.10.2026 | 125,95 | 129,70 | 123,60 | 124,33 | -0,92% | 28.614,00 |
| 12.10.2026 | 126,43 | 132,52 | 125,25 | 125,48 | -0,20% | 31.186,00 |
| 09.10.2026 | 124,05 | 127,18 | 123,85 | 125,73 | 1,09% | 19.587,00 |
| 08.10.2026 | 123,00 | 127,25 | 121,08 | 124,38 | 0,73% | 29.021,00 |
| 07.10.2026 | 122,58 | 125,88 | 122,35 | 123,48 | 0,73% | 25.697,00 |
| 06.10.2026 | 121,40 | 124,93 | 120,90 | 122,58 | 1,01% | 33.007,00 |
| 05.10.2026 | 120,08 | 123,18 | 119,60 | 121,35 | 1,83% | 11.865,00 |
| 02.10.2026 | 122,75 | 124,10 | 118,60 | 119,18 | -3,29% | 20.267,00 |
| 01.10.2026 | 118,83 | 124,55 | 117,55 | 123,23 | 3,86% | 28.669,00 |
| 30.09.2026 | 114,78 | 119,00 | 113,45 | 118,65 | 3,44% | 18.302,00 |
| 29.09.2026 | 115,75 | 116,70 | 113,25 | 114,70 | -0,71% | 16.362,00 |
| 28.09.2026 | 120,03 | 120,55 | 111,70 | 115,53 | -3,10% | 39.803,00 |
| 25.09.2026 | 120,95 | 122,55 | 119,20 | 119,23 | -2,19% | 19.936,00 |
| 24.09.2026 | 122,88 | 124,23 | 121,05 | 121,90 | -1,24% | 25.917,00 |
| 23.09.2026 | 120,05 | 124,35 | 119,45 | 123,43 | 2,64% | 28.926,00 |
| 22.09.2026 | 121,15 | 123,85 | 118,15 | 120,25 | 0,23% | 20.469,00 |
| 21.09.2026 | 118,35 | 121,48 | 117,60 | 119,98 | 1,05% | 22.317,00 |
| 18.09.2026 | 121,15 | 121,95 | 118,03 | 118,73 | -1,96% | 30.555,00 |
| 17.09.2026 | 123,25 | 123,95 | 118,30 | 121,10 | -0,60% | 26.180,00 |
| 16.09.2026 | 123,45 | 123,45 | 119,98 | 121,83 | -0,87% | 13.319,00 |
| 15.09.2026 | 121,85 | 127,85 | 119,65 | 122,90 | -0,22% | 17.493,00 |
| 14.09.2026 | 116,00 | 123,95 | 116,00 | 123,18 | 7,72% | 31.935,00 |
| 11.09.2026 | 113,18 | 115,83 | 112,45 | 114,35 | 1,17% | 16.125,00 |
| 10.09.2026 | 113,18 | 115,88 | 112,30 | 113,03 | 0,00% | 27.746,00 |
| 09.09.2026 | 115,35 | 116,93 | 112,55 | 113,03 | -2,10% | 18.326,00 |
| 08.09.2026 | 119,70 | 120,08 | 113,85 | 115,45 | -3,55% | 32.681,00 |
| 07.09.2026 | 121,00 | 121,60 | 119,05 | 119,70 | -1,22% | 13.766,00 |
| 04.09.2026 | 124,45 | 125,15 | 119,45 | 121,18 | -3,54% | 17.957,00 |
| 03.09.2026 | 120,50 | 126,50 | 120,05 | 125,63 | 6,33% | 21.794,00 |
| 02.09.2026 | 120,90 | 123,15 | 117,60 | 118,15 | -4,93% | 28.185,00 |
| 01.09.2026 | 128,00 | 128,00 | 122,50 | 124,28 | -2,72% | 32.506,00 |
| 31.08.2026 | 122,60 | 128,80 | 120,53 | 127,75 | 2,18% | 36.843,00 |
| 28.08.2026 | 118,55 | 125,80 | 117,65 | 125,03 | 4,97% | 92.955,00 |
| 27.08.2026 | 111,58 | 119,58 | 110,25 | 119,10 | 10,12% | 121.370,00 |
| 26.08.2026 | 107,65 | 108,65 | 104,20 | 108,15 | -0,30% | 37.455,00 |
| 25.08.2026 | 109,30 | 111,25 | 106,80 | 108,48 | -1,59% | 34.608,00 |
| 24.08.2026 | 109,43 | 111,48 | 109,20 | 110,23 | -0,07% | 30.696,00 |
| 21.08.2026 | 111,50 | 112,33 | 108,95 | 110,30 | -0,76% | 32.930,00 |
| 20.08.2026 | 108,80 | 112,40 | 107,70 | 111,15 | 1,88% | 44.559,00 |
| 19.08.2026 | 102,45 | 111,15 | 100,80 | 109,10 | 5,06% | 73.986,00 |
| 18.08.2026 | 101,28 | 105,25 | 101,03 | 103,85 | 2,09% | 42.045,00 |
| 17.08.2026 | 107,00 | 107,00 | 101,55 | 101,73 | -5,46% | 37.700,00 |
| 14.08.2026 | 110,35 | 111,08 | 105,45 | 107,60 | -2,36% | 35.209,00 |
| 13.08.2026 | 107,85 | 112,48 | 105,50 | 110,20 | 1,97% | 50.220,00 |
| 12.08.2026 | 109,45 | 109,95 | 105,53 | 108,08 | -1,93% | 42.625,00 |
| 11.08.2026 | 109,85 | 111,75 | 108,35 | 110,20 | -0,07% | 48.232,00 |
| 10.08.2026 | 108,95 | 110,90 | 106,78 | 110,28 | 2,22% | 53.924,00 |
| 07.08.2026 | 103,78 | 109,20 | 103,45 | 107,88 | 6,15% | 70.549,00 |
| 06.08.2026 | 99,04 | 101,68 | 97,00 | 101,63 | 0,20% | 30.683,00 |
| 05.08.2026 | 102,00 | 104,55 | 100,15 | 101,43 | -1,07% | 43.074,00 |
| 04.08.2026 | 100,11 | 102,70 | 96,26 | 102,53 | 3,34% | 80.144,00 |
| 03.08.2026 | 97,48 | 103,73 | 96,98 | 99,21 | 2,87% | 66.694,00 |
| 31.07.2026 | 94,60 | 97,93 | 92,79 | 96,44 | 1,21% | 50.263,00 |
| 30.07.2026 | 101,65 | 102,30 | 92,40 | 95,29 | -5,56% | 68.709,00 |
| 29.07.2026 | 96,78 | 103,50 | 93,90 | 100,90 | 4,04% | 99.568,00 |
| 28.07.2026 | 93,58 | 98,70 | 93,20 | 96,98 | 4,55% | 73.296,00 |
| 27.07.2026 | 86,70 | 95,16 | 86,40 | 92,76 | 7,03% | 83.560,00 |
| 24.07.2026 | 81,44 | 87,01 | 81,12 | 86,67 | 7,33% | 99.870,00 |
| 23.07.2026 | 88,28 | 90,86 | 80,36 | 80,75 | -3,50% | 129.326,00 |
| 22.07.2026 | 89,42 | 90,38 | 83,02 | 83,68 | -6,45% | 84.459,00 |
| 21.07.2026 | 91,14 | 91,67 | 88,78 | 89,45 | -2,57% | 29.212,00 |
| 20.07.2026 | 90,02 | 92,24 | 86,26 | 91,81 | 1,74% | 51.847,00 |
| 17.07.2026 | 88,49 | 92,50 | 88,12 | 90,24 | -1,02% | 34.054,00 |
| 16.07.2026 | 91,52 | 93,48 | 86,77 | 91,17 | -0,38% | 52.421,00 |
| 15.07.2026 | 91,52 | 95,06 | 90,98 | 91,52 | -0,35% | 38.342,00 |
| 14.07.2026 | 96,21 | 96,40 | 89,12 | 91,84 | -5,66% | 81.064,00 |
| 13.07.2026 | 94,74 | 99,36 | 94,23 | 97,35 | 3,06% | 51.739,00 |
| 10.07.2026 | 95,23 | 97,77 | 92,56 | 94,46 | -1,03% | 33.421,00 |
| 09.07.2026 | 94,78 | 95,62 | 89,15 | 95,44 | 1,11% | 47.202,00 |
| 08.07.2026 | 95,95 | 96,83 | 92,00 | 94,39 | -2,80% | 44.907,00 |
| 07.07.2026 | 95,05 | 99,64 | 94,72 | 97,11 | 2,99% | 46.966,00 |
| 06.07.2026 | 92,98 | 96,84 | 91,00 | 94,29 | 2,52% | 40.238,00 |
| 03.07.2026 | 92,44 | 92,84 | 91,08 | 91,97 | -0,42% | 16.535,00 |
| 02.07.2026 | 92,90 | 94,56 | 90,44 | 92,36 | -1,13% | 74.390,00 |
| 01.07.2026 | 87,98 | 93,74 | 87,42 | 93,42 | 7,39% | 75.398,00 |
| 30.06.2026 | 88,01 | 88,44 | 85,11 | 86,99 | -0,43% | 36.686,00 |
| 29.06.2026 | 87,51 | 90,48 | 86,58 | 87,37 | 1,97% | 58.770,00 |
| 26.06.2026 | 78,51 | 86,12 | 78,26 | 85,68 | 8,65% | 45.048,00 |
| 25.06.2026 | 81,91 | 82,30 | 78,71 | 78,86 | -4,34% | 43.997,00 |
| 24.06.2026 | 85,11 | 85,48 | 82,24 | 82,44 | -2,56% | 27.168,00 |
| 23.06.2026 | 80,92 | 85,74 | 80,22 | 84,61 | 4,21% | 67.246,00 |
| 22.06.2026 | 82,96 | 85,26 | 80,06 | 81,19 | -3,78% | 78.842,00 |
| 19.06.2026 | 82,70 | 84,84 | 82,10 | 84,38 | 1,32% | 27.261,00 |
| 18.06.2026 | 83,70 | 84,68 | 80,52 | 83,28 | -4,74% | 83.440,00 |
| 16.06.2026 | 90,48 | 90,96 | 87,18 | 87,42 | -2,89% | 44.333,00 |
| 15.06.2026 | 90,98 | 92,86 | 89,18 | 90,02 | 1,65% | 77.304,00 |
| 12.06.2026 | 90,34 | 90,84 | 85,26 | 88,56 | -0,58% | 63.585,00 |
| 11.06.2026 | 92,28 | 92,28 | 88,02 | 89,08 | -3,24% | 66.070,00 |
| 10.06.2026 | 91,48 | 94,96 | 89,24 | 92,06 | -0,69% | 63.212,00 |
| 09.06.2026 | 99,48 | 99,48 | 89,32 | 92,70 | -6,67% | 111.871,00 |
| 08.06.2026 | 97,88 | 99,98 | 96,20 | 99,32 | 1,72% | 50.625,00 |
| 05.06.2026 | 102,75 | 105,10 | 96,76 | 97,64 | -4,93% | 119.414,00 |
| 04.06.2026 | 100,15 | 107,25 | 100,05 | 102,70 | 0,98% | 111.918,00 |
| 03.06.2026 | 108,60 | 111,65 | 101,25 | 101,70 | -7,38% | 106.478,00 |