131,480€
0,43%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 131,54 | 132,37 | 131,26 | 131,27 | 0,27% | - |
| 18.12.2025 | 132,98 | 134,88 | 129,68 | 130,92 | -1,64% | 421,00 |
| 17.12.2025 | 133,46 | 136,08 | 133,10 | 133,10 | 0,35% | 5,00 |
| 16.12.2025 | 131,38 | 132,64 | 130,60 | 132,64 | 1,78% | 345,00 |
| 15.12.2025 | 143,20 | 144,08 | 129,66 | 130,32 | -11,77% | 345,00 |
| 12.12.2025 | 148,32 | 149,00 | 146,52 | 147,70 | 0,20% | 135,00 |
| 11.12.2025 | 144,02 | 148,34 | 144,02 | 147,40 | 0,88% | 90,00 |
| 10.12.2025 | 146,42 | 147,02 | 145,50 | 146,12 | -0,52% | 150,00 |
| 09.12.2025 | 146,10 | 148,04 | 145,76 | 146,88 | 0,38% | 430,00 |
| 08.12.2025 | 147,04 | 148,18 | 146,32 | 146,32 | 0,00% | 220,00 |
| 05.12.2025 | 144,20 | 147,76 | 144,20 | 146,32 | 1,58% | 435,00 |
| 04.12.2025 | 143,22 | 144,68 | 142,88 | 144,04 | 1,12% | 100,00 |
| 03.12.2025 | 141,68 | 142,44 | 140,42 | 142,44 | 0,39% | 5,00 |
| 02.12.2025 | 141,36 | 142,90 | 141,36 | 141,88 | 0,30% | 70,00 |
| 01.12.2025 | 139,12 | 141,78 | 138,02 | 141,46 | 1,16% | 450,00 |
| 28.11.2025 | 139,00 | 139,84 | 138,96 | 139,84 | 1,66% | 45,00 |
| 27.11.2025 | 138,36 | 139,02 | 137,50 | 137,56 | -0,56% | 285,00 |
| 26.11.2025 | 143,00 | 143,00 | 138,34 | 138,34 | -3,08% | 1.270,00 |
| 25.11.2025 | 140,98 | 142,90 | 140,98 | 142,74 | 0,99% | 340,00 |
| 24.11.2025 | 141,94 | 141,94 | 140,00 | 141,34 | 0,20% | 25,00 |
| 21.11.2025 | 138,92 | 141,58 | 138,42 | 141,06 | 1,70% | 405,00 |
| 20.11.2025 | 142,40 | 144,80 | 138,70 | 138,70 | -1,62% | 50,00 |
| 19.11.2025 | 140,46 | 141,52 | 139,72 | 140,98 | 0,03% | 1.525,00 |
| 18.11.2025 | 142,34 | 143,50 | 140,88 | 140,94 | -2,14% | 940,00 |
| 17.11.2025 | 146,22 | 146,48 | 143,96 | 144,02 | -1,48% | 155,00 |
| 14.11.2025 | 145,44 | 148,70 | 143,42 | 146,18 | 0,36% | 485,00 |
| 13.11.2025 | 149,42 | 149,42 | 145,30 | 145,66 | -2,10% | 480,00 |
| 12.11.2025 | 149,22 | 149,36 | 147,16 | 148,78 | 0,18% | 185,00 |
| 11.11.2025 | 149,44 | 149,46 | 148,52 | 148,52 | -0,87% | 15,00 |
| 10.11.2025 | 149,64 | 151,68 | 147,94 | 149,82 | 0,77% | 95,00 |
| 07.11.2025 | 149,20 | 149,20 | 145,36 | 148,68 | 0,19% | 275,00 |
| 06.11.2025 | 152,02 | 152,02 | 148,12 | 148,40 | -3,01% | 50,00 |
| 05.11.2025 | 153,38 | 154,82 | 153,00 | 153,00 | -0,48% | 110,00 |
| 04.11.2025 | 156,46 | 157,60 | 153,10 | 153,74 | -2,62% | 145,00 |
| 03.11.2025 | 159,36 | 161,14 | 154,20 | 157,88 | -0,72% | 145,00 |
| 31.10.2025 | 163,02 | 164,00 | 157,24 | 159,02 | -1,85% | 460,00 |
| 30.10.2025 | 162,80 | 165,90 | 155,68 | 162,02 | -0,50% | 1.055,00 |
| 29.10.2025 | 161,10 | 162,84 | 157,70 | 162,84 | 2,35% | 95,00 |
| 28.10.2025 | 161,92 | 164,28 | 159,10 | 159,10 | -1,95% | 400,00 |
| 27.10.2025 | 162,20 | 163,42 | 161,66 | 162,26 | 1,62% | 1.420,00 |
| 24.10.2025 | 162,30 | 162,30 | 159,68 | 159,68 | -0,87% | - |
| 23.10.2025 | 161,42 | 162,12 | 160,02 | 161,08 | -0,25% | 170,00 |
| 22.10.2025 | 161,62 | 162,64 | 160,50 | 161,48 | -0,47% | 10,00 |
| 21.10.2025 | 157,26 | 162,24 | 157,26 | 162,24 | 3,02% | 160,00 |
| 20.10.2025 | 155,74 | 157,48 | 155,42 | 157,48 | 1,88% | 5,00 |
| 17.10.2025 | 151,12 | 154,76 | 150,40 | 154,58 | 0,98% | 950,00 |
| 16.10.2025 | 154,90 | 159,02 | 152,98 | 153,08 | -1,00% | 10,00 |
| 15.10.2025 | 157,42 | 158,12 | 154,62 | 154,62 | -1,60% | 5,00 |
| 14.10.2025 | 157,20 | 157,86 | 155,54 | 157,14 | -1,50% | 125,00 |
| 13.10.2025 | 155,98 | 159,54 | 154,68 | 159,54 | 4,40% | 125,00 |
| 10.10.2025 | 158,68 | 160,10 | 152,82 | 152,82 | -3,51% | 45,00 |
| 09.10.2025 | 156,96 | 158,82 | 155,32 | 158,38 | 1,05% | 130,00 |
| 08.10.2025 | 155,80 | 157,78 | 155,42 | 156,74 | 0,76% | 185,00 |
| 07.10.2025 | 155,88 | 155,88 | 153,46 | 155,56 | -0,29% | 25,00 |
| 06.10.2025 | 156,20 | 158,16 | 153,58 | 156,02 | 0,80% | 230,00 |
| 03.10.2025 | 154,50 | 155,52 | 154,50 | 154,78 | -0,18% | 110,00 |
| 02.10.2025 | 156,02 | 156,02 | 153,90 | 155,06 | -0,13% | 35,00 |
| 01.10.2025 | 155,42 | 158,90 | 152,98 | 155,26 | -0,88% | 355,00 |
| 30.09.2025 | 160,00 | 160,00 | 154,00 | 156,64 | -2,19% | 40,00 |
| 29.09.2025 | 160,22 | 162,36 | 160,14 | 160,14 | 0,24% | 35,00 |
| 26.09.2025 | 156,96 | 159,76 | 156,96 | 159,76 | 1,42% | 110,00 |
| 25.09.2025 | 158,68 | 158,94 | 156,64 | 157,52 | -0,84% | 20,00 |
| 24.09.2025 | 159,60 | 164,28 | 158,86 | 158,86 | 1,03% | 135,00 |
| 23.09.2025 | 160,34 | 161,08 | 157,24 | 157,24 | -2,09% | 135,00 |
| 22.09.2025 | 163,94 | 163,94 | 159,92 | 160,60 | -2,09% | 25,00 |
| 19.09.2025 | 160,84 | 164,02 | 160,84 | 164,02 | 2,18% | 15,00 |
| 18.09.2025 | 161,76 | 162,90 | 159,74 | 160,52 | -0,09% | 170,00 |
| 17.09.2025 | 157,06 | 160,66 | 157,06 | 160,66 | 2,19% | - |
| 16.09.2025 | 160,44 | 161,06 | 156,80 | 157,22 | -2,01% | 175,00 |
| 15.09.2025 | 158,08 | 162,24 | 158,00 | 160,44 | 1,44% | 290,00 |
| 12.09.2025 | 160,26 | 160,74 | 157,88 | 158,16 | -1,35% | 250,00 |
| 11.09.2025 | 157,78 | 160,32 | 157,78 | 160,32 | 1,69% | 240,00 |
| 10.09.2025 | 159,38 | 160,42 | 157,66 | 157,66 | -1,15% | 75,00 |
| 09.09.2025 | 159,20 | 160,32 | 158,38 | 159,50 | -0,13% | 5,00 |
| 08.09.2025 | 156,28 | 160,50 | 156,28 | 159,70 | 2,49% | 125,00 |
| 05.09.2025 | 154,34 | 155,82 | 153,50 | 155,82 | 1,14% | 60,00 |
| 04.09.2025 | 156,80 | 156,80 | 152,78 | 154,06 | -2,23% | - |
| 03.09.2025 | 156,04 | 157,58 | 155,38 | 157,58 | 0,59% | 160,00 |
| 02.09.2025 | 156,06 | 156,66 | 154,14 | 156,66 | 0,14% | 5,00 |
| 01.09.2025 | 156,56 | 156,76 | 155,86 | 156,44 | 0,04% | 70,00 |
| 29.08.2025 | 158,52 | 159,44 | 155,68 | 156,38 | -1,57% | 4.085,00 |
| 28.08.2025 | 151,62 | 159,26 | 151,62 | 158,88 | 4,12% | 65,00 |
| 27.08.2025 | 149,56 | 152,60 | 149,04 | 152,60 | 3,12% | 235,00 |
| 26.08.2025 | 150,74 | 150,74 | 147,40 | 147,98 | -2,39% | 60,00 |
| 25.08.2025 | 151,80 | 151,80 | 150,86 | 151,60 | 0,28% | 60,00 |
| 22.08.2025 | 151,00 | 152,10 | 150,36 | 151,18 | -0,20% | - |
| 21.08.2025 | 152,70 | 153,54 | 151,06 | 151,48 | -0,73% | 95,00 |
| 20.08.2025 | 151,08 | 153,88 | 151,08 | 152,60 | 0,65% | 65,00 |
| 19.08.2025 | 152,44 | 153,40 | 151,24 | 151,62 | -0,50% | 4.625,00 |
| 18.08.2025 | 148,42 | 152,38 | 148,42 | 152,38 | 3,03% | 115,00 |
| 15.08.2025 | 145,66 | 148,04 | 145,44 | 147,90 | 1,50% | 285,00 |
| 14.08.2025 | 147,02 | 147,88 | 145,72 | 145,72 | -1,01% | 135,00 |
| 13.08.2025 | 146,00 | 147,20 | 145,02 | 147,20 | 1,03% | 4.440,00 |
| 12.08.2025 | 146,64 | 148,14 | 144,76 | 145,70 | -0,76% | 320,00 |
| 11.08.2025 | 149,98 | 150,90 | 146,82 | 146,82 | -1,65% | 105,00 |
| 08.08.2025 | 150,08 | 151,06 | 148,02 | 149,28 | -0,05% | 345,00 |
| 07.08.2025 | 156,50 | 157,56 | 148,40 | 149,36 | -4,39% | 75,00 |
| 06.08.2025 | 156,58 | 157,04 | 155,40 | 156,22 | -0,13% | 45,00 |
| 05.08.2025 | 160,10 | 160,10 | 156,42 | 156,42 | -1,81% | - |
| 04.08.2025 | 158,54 | 160,12 | 158,54 | 159,30 | 1,19% | 35,00 |