1.002,700€
0,38%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.004,30 | 1.011,70 | 998,15 | 1.002,70 | 0,04% | 23,00 |
| 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% | - |
| 05.09.2024 | 749,90 | 751,80 | 745,50 | 750,00 | -0,32% | 12,00 |
| 04.09.2024 | 747,90 | 752,40 | 745,80 | 752,40 | -0,20% | 10,00 |
| 03.09.2024 | 770,60 | 773,20 | 753,30 | 753,90 | -2,52% | - |
| 02.09.2024 | 776,20 | 776,20 | 772,10 | 773,40 | 0,09% | 76,00 |
| 30.08.2024 | 751,50 | 772,70 | 751,50 | 772,70 | 3,04% | 26,00 |
| 29.08.2024 | 724,90 | 756,70 | 724,90 | 749,90 | 2,43% | 7,00 |
| 28.08.2024 | 743,10 | 745,10 | 730,90 | 732,10 | -1,33% | - |
| 27.08.2024 | 739,70 | 745,30 | 739,00 | 742,00 | 0,24% | - |
| 26.08.2024 | 738,40 | 744,30 | 738,40 | 740,20 | 0,20% | - |
| 23.08.2024 | 739,80 | 745,70 | 732,90 | 738,70 | 0,01% | - |
| 22.08.2024 | 750,40 | 755,10 | 738,50 | 738,60 | -1,72% | 1,00 |
| 21.08.2024 | 751,90 | 756,60 | 745,20 | 751,50 | -0,04% | 8,00 |
| 20.08.2024 | 750,90 | 754,00 | 750,50 | 751,80 | 0,37% | - |
| 19.08.2024 | 745,30 | 749,00 | 742,00 | 749,00 | -0,04% | 5,00 |
| 16.08.2024 | 758,60 | 763,20 | 748,40 | 749,30 | -1,03% | 33,00 |
| 15.08.2024 | 744,60 | 757,60 | 743,50 | 757,10 | 2,01% | 8,00 |
| 14.08.2024 | 742,70 | 750,90 | 742,20 | 742,20 | -0,03% | 10,00 |
| 13.08.2024 | 737,30 | 745,70 | 737,30 | 742,40 | 0,84% | - |
| 12.08.2024 | 741,80 | 741,80 | 732,80 | 736,20 | -0,70% | 7,00 |
| 09.08.2024 | 728,00 | 745,50 | 728,00 | 741,40 | 1,45% | 50,00 |
| 08.08.2024 | 699,00 | 732,20 | 699,00 | 730,80 | 2,64% | - |
| 07.08.2024 | 731,80 | 741,30 | 712,00 | 712,00 | -2,31% | 165,00 |
| 06.08.2024 | 717,50 | 740,50 | 716,70 | 728,80 | 2,33% | 114,00 |
| 05.08.2024 | 673,00 | 713,70 | 670,00 | 712,20 | -1,43% | 157,00 |
| 02.08.2024 | 736,70 | 736,70 | 704,70 | 722,50 | -3,43% | - |
| 01.08.2024 | 755,40 | 767,00 | 743,70 | 748,20 | -0,61% | 12,00 |
| 31.07.2024 | 734,00 | 755,00 | 734,00 | 752,80 | 1,87% | 120,00 |
| 30.07.2024 | 735,90 | 742,10 | 727,70 | 739,00 | -0,28% | - |
| 29.07.2024 | 766,10 | 766,10 | 741,10 | 741,10 | -2,46% | 35,00 |
| 26.07.2024 | 763,00 | 774,80 | 759,80 | 759,80 | -0,07% | 40,00 |
| 25.07.2024 | 712,00 | 776,00 | 712,00 | 760,30 | 12,92% | 141,00 |
| 24.07.2024 | 695,30 | 695,30 | 673,30 | 673,30 | -4,37% | - |
| 23.07.2024 | 689,70 | 709,60 | 689,70 | 704,10 | 1,12% | 91,00 |
| 22.07.2024 | 691,70 | 699,40 | 691,70 | 696,30 | 0,97% | 31,00 |
| 19.07.2024 | 678,00 | 691,30 | 676,80 | 689,60 | 1,65% | 28,00 |
| 18.07.2024 | 669,00 | 681,80 | 669,00 | 678,40 | 0,64% | - |
| 17.07.2024 | 691,90 | 691,90 | 672,70 | 674,10 | -3,53% | - |
| 16.07.2024 | 704,40 | 704,40 | 692,80 | 698,80 | -0,67% | 3,00 |
| 15.07.2024 | 696,80 | 710,40 | 696,80 | 703,50 | 0,98% | 18,00 |
| 12.07.2024 | 686,50 | 696,70 | 685,30 | 696,70 | 1,13% | 26,00 |
| 11.07.2024 | 683,60 | 688,90 | 682,70 | 688,90 | 0,55% | 22,00 |
| 10.07.2024 | 686,50 | 692,10 | 676,50 | 685,10 | -0,23% | 22,00 |
| 09.07.2024 | 707,20 | 707,20 | 683,20 | 686,70 | -3,19% | 85,00 |
| 08.07.2024 | 729,10 | 737,90 | 707,10 | 709,30 | -4,42% | 113,00 |