971,950€
-11,43%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1.026,00 | 1.027,80 | 954,10 | 970,40 | -11,57% | 338,00 |
| 29.01.2025 | 1.128,00 | 1.132,20 | 1.089,20 | 1.097,40 | -2,09% | 118,00 |
| 28.01.2025 | 1.092,00 | 1.145,00 | 1.084,80 | 1.120,80 | 3,38% | 77,00 |
| 27.01.2025 | 1.047,20 | 1.104,40 | 1.047,20 | 1.084,20 | 1,54% | 25,00 |
| 24.01.2025 | 1.080,00 | 1.087,80 | 1.067,80 | 1.067,80 | -1,53% | 138,00 |
| 23.01.2025 | 1.078,00 | 1.085,00 | 1.075,40 | 1.084,40 | 0,54% | 91,00 |
| 22.01.2025 | 1.059,00 | 1.080,00 | 1.059,00 | 1.078,60 | 2,39% | 22,00 |
| 21.01.2025 | 1.034,00 | 1.057,20 | 1.034,00 | 1.053,40 | 1,97% | 41,00 |
| 20.01.2025 | 1.043,40 | 1.043,40 | 1.005,60 | 1.033,00 | -1,07% | 12,00 |
| 17.01.2025 | 1.027,20 | 1.046,60 | 1.027,20 | 1.044,20 | 1,73% | 49,00 |
| 16.01.2025 | 1.026,00 | 1.033,60 | 1.026,00 | 1.026,40 | 0,21% | 14,00 |
| 15.01.2025 | 1.001,60 | 1.024,80 | 1.001,60 | 1.024,20 | 2,60% | 14,00 |
| 14.01.2025 | 988,60 | 1.004,60 | 988,60 | 998,20 | 0,96% | 39,00 |
| 13.01.2025 | 995,10 | 996,50 | 984,90 | 988,70 | -0,79% | 136,00 |
| 10.01.2025 | 1.017,20 | 1.017,20 | 996,60 | 996,60 | -1,99% | 65,00 |
| 09.01.2025 | 1.014,40 | 1.017,60 | 1.014,40 | 1.016,80 | 0,08% | 9,00 |
| 08.01.2025 | 1.018,80 | 1.028,00 | 1.014,20 | 1.016,00 | -0,04% | 187,00 |
| 07.01.2025 | 1.031,60 | 1.038,40 | 1.013,60 | 1.016,40 | -1,82% | 90,00 |
| 06.01.2025 | 1.048,00 | 1.048,00 | 1.032,00 | 1.035,20 | -0,35% | 43,00 |
| 03.01.2025 | 1.027,00 | 1.038,80 | 1.008,80 | 1.038,80 | 1,48% | 56,00 |
| 02.01.2025 | 1.024,60 | 1.039,20 | 1.017,00 | 1.023,60 | -0,21% | 50,00 |
| 30.12.2024 | 1.035,80 | 1.037,00 | 1.025,80 | 1.025,80 | -1,04% | 11,00 |
| 27.12.2024 | 1.056,80 | 1.056,80 | 1.022,40 | 1.036,60 | -0,78% | 9,00 |
| 23.12.2024 | 1.051,40 | 1.051,40 | 1.036,40 | 1.044,80 | 0,21% | 30,00 |
| 20.12.2024 | 1.029,80 | 1.053,40 | 1.015,60 | 1.042,60 | 0,50% | 122,00 |
| 19.12.2024 | 1.019,20 | 1.037,80 | 1.008,00 | 1.037,40 | 1,25% | 115,00 |
| 18.12.2024 | 1.057,40 | 1.057,40 | 1.024,60 | 1.024,60 | -3,58% | - |
| 17.12.2024 | 1.076,00 | 1.076,00 | 1.059,80 | 1.062,60 | -1,01% | 34,00 |
| 16.12.2024 | 1.067,60 | 1.074,60 | 1.043,40 | 1.073,40 | 0,60% | 23,00 |
| 13.12.2024 | 1.092,80 | 1.092,80 | 1.062,40 | 1.067,00 | -2,70% | 40,00 |
| 12.12.2024 | 1.087,40 | 1.096,60 | 1.079,80 | 1.096,60 | 0,46% | 44,00 |
| 11.12.2024 | 1.071,60 | 1.097,00 | 1.071,60 | 1.091,60 | 2,06% | 4,00 |
| 10.12.2024 | 1.057,40 | 1.088,20 | 1.056,80 | 1.069,60 | 0,85% | 5,00 |
| 09.12.2024 | 1.064,00 | 1.068,80 | 1.047,80 | 1.060,60 | -0,32% | 105,00 |
| 06.12.2024 | 1.061,00 | 1.071,20 | 1.061,00 | 1.064,00 | 0,47% | 15,00 |
| 05.12.2024 | 1.066,40 | 1.069,60 | 1.055,00 | 1.059,00 | -0,66% | 60,00 |
| 04.12.2024 | 1.006,40 | 1.067,40 | 1.006,40 | 1.066,00 | 6,24% | 66,00 |
| 03.12.2024 | 999,00 | 1.003,40 | 988,20 | 1.003,40 | 0,18% | 40,00 |
| 02.12.2024 | 1.000,20 | 1.004,60 | 997,50 | 1.001,60 | 1,36% | 56,00 |
| 29.11.2024 | 980,80 | 991,60 | 979,00 | 988,20 | 0,73% | 95,00 |
| 28.11.2024 | 986,10 | 992,20 | 981,00 | 981,00 | -0,18% | 45,00 |
| 27.11.2024 | 1.016,40 | 1.016,40 | 982,80 | 982,80 | -3,55% | 6,00 |
| 26.11.2024 | 1.002,80 | 1.019,80 | 1.002,80 | 1.019,00 | 1,45% | - |
| 25.11.2024 | 1.018,80 | 1.018,80 | 1.003,00 | 1.004,40 | -1,22% | 10,00 |
| 22.11.2024 | 998,80 | 1.017,60 | 998,80 | 1.016,80 | 1,45% | 26,00 |
| 21.11.2024 | 966,20 | 1.003,50 | 961,55 | 1.002,30 | 3,19% | 14,00 |
| 20.11.2024 | 965,60 | 974,80 | 958,30 | 971,30 | 0,76% | 16,00 |
| 19.11.2024 | 947,90 | 964,00 | 947,30 | 964,00 | 1,55% | 8,00 |
| 18.11.2024 | 961,90 | 963,30 | 949,30 | 949,30 | -1,11% | 40,00 |
| 15.11.2024 | 975,10 | 980,00 | 954,10 | 960,00 | -2,77% | 13,00 |
| 14.11.2024 | 987,10 | 989,50 | 980,20 | 987,30 | -0,22% | - |
| 13.11.2024 | 984,70 | 999,80 | 982,50 | 989,50 | 0,37% | 26,00 |
| 12.11.2024 | 971,60 | 990,70 | 969,40 | 985,90 | 1,36% | 17,00 |
| 11.11.2024 | 943,50 | 973,00 | 943,50 | 972,70 | 3,29% | 103,00 |
| 08.11.2024 | 939,90 | 949,50 | 934,90 | 941,70 | 0,06% | 130,00 |
| 07.11.2024 | 930,20 | 941,30 | 923,90 | 941,10 | 1,94% | 57,00 |
| 06.11.2024 | 908,40 | 923,20 | 908,40 | 923,20 | 4,07% | 5,00 |
| 05.11.2024 | 876,30 | 887,20 | 875,30 | 887,10 | 1,16% | 63,00 |
| 04.11.2024 | 866,40 | 878,90 | 864,80 | 876,90 | 1,07% | 15,00 |
| 01.11.2024 | 856,90 | 873,10 | 855,30 | 867,60 | 1,52% | 10,00 |
| 31.10.2024 | 870,60 | 873,10 | 853,70 | 854,60 | -2,20% | 12,00 |
| 30.10.2024 | 879,10 | 888,00 | 873,80 | 873,80 | -0,60% | 5,00 |
| 29.10.2024 | 873,50 | 882,20 | 871,90 | 879,10 | 1,02% | 11,00 |
| 28.10.2024 | 885,70 | 885,70 | 870,20 | 870,20 | -1,14% | 5,00 |
| 25.10.2024 | 887,00 | 887,00 | 877,10 | 880,20 | -0,11% | 22,00 |
| 24.10.2024 | 832,10 | 899,20 | 832,10 | 881,20 | 4,93% | 78,00 |
| 23.10.2024 | 845,30 | 850,40 | 838,90 | 839,80 | -1,21% | 14,00 |
| 22.10.2024 | 850,00 | 855,40 | 845,30 | 850,10 | 0,43% | 65,00 |
| 21.10.2024 | 845,50 | 846,50 | 829,10 | 846,50 | -0,14% | 59,00 |
| 18.10.2024 | 845,00 | 850,70 | 845,00 | 847,70 | 0,11% | 7,00 |
| 17.10.2024 | 843,80 | 849,70 | 843,70 | 846,80 | 0,22% | - |
| 16.10.2024 | 851,00 | 851,00 | 840,50 | 844,90 | -0,95% | 31,00 |
| 15.10.2024 | 869,60 | 869,60 | 852,30 | 853,00 | -1,58% | 113,00 |
| 14.10.2024 | 861,80 | 867,20 | 858,70 | 866,70 | 1,03% | 214,00 |
| 11.10.2024 | 861,30 | 864,40 | 857,10 | 857,90 | -0,82% | 34,00 |
| 10.10.2024 | 853,20 | 867,00 | 849,90 | 865,00 | 0,72% | 34,00 |
| 09.10.2024 | 839,80 | 859,30 | 834,60 | 858,80 | 2,18% | 94,00 |
| 08.10.2024 | 822,00 | 845,10 | 822,00 | 840,50 | 1,79% | 10,00 |
| 07.10.2024 | 833,10 | 837,20 | 825,70 | 825,70 | -0,98% | 26,00 |
| 04.10.2024 | 806,80 | 833,90 | 806,80 | 833,90 | 3,81% | 13,00 |
| 03.10.2024 | 793,20 | 806,00 | 793,20 | 803,30 | 0,80% | 12,00 |
| 02.10.2024 | 777,20 | 796,90 | 776,90 | 796,90 | 1,76% | 63,00 |
| 01.10.2024 | 799,70 | 810,40 | 783,10 | 783,10 | -2,25% | 76,00 |
| 30.09.2024 | 790,10 | 801,10 | 789,10 | 801,10 | 1,28% | 15,00 |
| 27.09.2024 | 790,00 | 791,60 | 786,20 | 791,00 | 0,10% | - |
| 26.09.2024 | 798,50 | 805,40 | 780,00 | 790,20 | -0,93% | 12,00 |
| 25.09.2024 | 818,10 | 818,10 | 796,10 | 797,60 | -3,27% | 1,00 |
| 24.09.2024 | 831,50 | 831,50 | 821,60 | 824,60 | -0,98% | 23,00 |
| 23.09.2024 | 841,00 | 842,00 | 832,80 | 832,80 | -0,64% | 1,00 |
| 20.09.2024 | 818,90 | 838,20 | 818,90 | 838,20 | 1,82% | 6,00 |
| 19.09.2024 | 810,60 | 824,20 | 810,60 | 823,20 | 2,64% | 57,00 |
| 18.09.2024 | 795,00 | 802,00 | 791,60 | 802,00 | 0,63% | - |
| 17.09.2024 | 800,20 | 807,60 | 793,60 | 797,00 | -0,52% | 3,00 |
| 16.09.2024 | 788,30 | 806,10 | 788,30 | 801,20 | 0,78% | 16,00 |
| 13.09.2024 | 796,50 | 799,10 | 792,50 | 795,00 | -0,41% | 16,00 |
| 12.09.2024 | 795,60 | 803,50 | 789,80 | 798,30 | 0,67% | 81,00 |
| 11.09.2024 | 771,20 | 793,00 | 765,00 | 793,00 | 1,88% | 169,00 |
| 10.09.2024 | 781,40 | 781,40 | 768,70 | 778,40 | 0,75% | 5,00 |
| 09.09.2024 | 744,80 | 772,60 | 744,80 | 772,60 | 3,94% | - |
| 06.09.2024 | 745,60 | 761,40 | 739,00 | 743,30 | -0,89% | - |