870,800€
0,18%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 869,80 | 875,50 | 861,80 | 870,90 | 0,20% | 5,00 |
| 08.05.2025 | 873,40 | 881,60 | 862,40 | 869,20 | 0,52% | 3,00 |
| 07.05.2025 | 856,50 | 864,90 | 854,30 | 864,70 | 1,71% | 7,00 |
| 06.05.2025 | 866,00 | 866,00 | 850,10 | 850,20 | -1,61% | - |
| 05.05.2025 | 859,60 | 870,90 | 855,80 | 864,10 | 0,05% | 83,00 |
| 02.05.2025 | 850,00 | 863,90 | 840,70 | 863,70 | 2,75% | 87,00 |
| 30.04.2025 | 822,10 | 840,60 | 812,40 | 840,60 | 1,29% | 12,00 |
| 29.04.2025 | 824,10 | 830,50 | 818,90 | 829,90 | 1,08% | 25,00 |
| 28.04.2025 | 831,90 | 840,80 | 813,50 | 821,00 | -1,07% | 11,00 |
| 25.04.2025 | 834,20 | 837,50 | 828,10 | 829,90 | 0,94% | 51,00 |
| 24.04.2025 | 785,10 | 824,30 | 777,40 | 822,20 | 14,23% | 64,00 |
| 23.04.2025 | 688,10 | 727,90 | 688,10 | 719,80 | 7,48% | 2,00 |
| 22.04.2025 | 658,00 | 669,70 | 658,00 | 669,70 | -1,36% | 110,00 |
| 17.04.2025 | 706,80 | 706,80 | 678,90 | 678,90 | -2,79% | 3,00 |
| 16.04.2025 | 707,10 | 718,70 | 698,40 | 698,40 | -3,80% | 41,00 |
| 15.04.2025 | 700,70 | 729,90 | 700,70 | 726,00 | 2,99% | 49,00 |
| 14.04.2025 | 700,90 | 709,10 | 694,20 | 704,90 | 1,98% | 50,00 |
| 11.04.2025 | 705,90 | 705,90 | 672,00 | 691,20 | -0,80% | 19,00 |
| 10.04.2025 | 753,50 | 753,50 | 691,60 | 696,80 | -7,41% | 346,00 |
| 09.04.2025 | 637,20 | 752,60 | 637,20 | 752,60 | 14,15% | 91,00 |
| 08.04.2025 | 677,20 | 703,70 | 659,30 | 659,30 | -1,58% | 42,00 |
| 07.04.2025 | 600,10 | 675,10 | 580,00 | 669,90 | 1,73% | 271,00 |
| 04.04.2025 | 699,00 | 699,00 | 658,20 | 658,50 | -6,04% | 606,00 |
| 03.04.2025 | 720,00 | 730,70 | 680,80 | 700,80 | -7,50% | 89,00 |
| 02.04.2025 | 750,30 | 758,90 | 737,90 | 757,60 | 0,83% | 2,00 |
| 01.04.2025 | 735,00 | 751,40 | 733,10 | 751,40 | 2,47% | 5,00 |
| 31.03.2025 | 732,00 | 733,30 | 707,80 | 733,30 | -0,19% | 73,00 |
| 28.03.2025 | 762,00 | 762,00 | 730,10 | 734,70 | -3,90% | 38,00 |
| 27.03.2025 | 776,60 | 776,60 | 764,50 | 764,50 | -2,01% | 88,00 |
| 26.03.2025 | 798,00 | 803,70 | 776,10 | 780,20 | -2,51% | 219,00 |
| 25.03.2025 | 785,90 | 802,00 | 785,90 | 800,30 | 1,81% | 6,00 |
| 24.03.2025 | 771,10 | 786,90 | 771,10 | 786,10 | 2,84% | 109,00 |
| 21.03.2025 | 762,10 | 764,40 | 750,80 | 764,40 | 0,61% | 35,00 |
| 20.03.2025 | 778,80 | 781,20 | 750,00 | 759,80 | -1,76% | 38,00 |
| 19.03.2025 | 757,10 | 776,10 | 757,10 | 773,40 | 2,11% | 30,00 |
| 18.03.2025 | 767,20 | 768,30 | 753,10 | 757,40 | -1,59% | 53,00 |
| 17.03.2025 | 771,20 | 778,10 | 768,10 | 769,60 | -0,54% | 48,00 |
| 14.03.2025 | 752,50 | 777,70 | 752,50 | 773,80 | 3,50% | 1,00 |
| 13.03.2025 | 770,10 | 772,90 | 744,80 | 747,60 | -3,26% | 23,00 |
| 12.03.2025 | 749,90 | 773,90 | 743,60 | 772,80 | 4,72% | 46,00 |
| 11.03.2025 | 725,10 | 753,10 | 718,00 | 738,00 | 1,36% | 152,00 |
| 10.03.2025 | 772,10 | 776,50 | 721,90 | 728,10 | -7,01% | 102,00 |
| 07.03.2025 | 800,00 | 800,40 | 767,60 | 783,00 | -2,31% | 19,00 |
| 06.03.2025 | 844,70 | 844,70 | 799,00 | 801,50 | -5,51% | 37,00 |
| 05.03.2025 | 857,20 | 857,30 | 835,50 | 848,20 | -0,59% | 106,00 |
| 04.03.2025 | 871,60 | 871,60 | 835,70 | 853,20 | -1,23% | 156,00 |
| 03.03.2025 | 886,00 | 895,70 | 863,80 | 863,80 | -2,91% | 14,00 |
| 28.02.2025 | 884,90 | 889,70 | 877,70 | 889,70 | 0,51% | 30,00 |
| 27.02.2025 | 901,70 | 909,10 | 885,20 | 885,20 | -1,57% | 90,00 |
| 26.02.2025 | 882,40 | 905,80 | 882,40 | 899,30 | 2,62% | 69,00 |
| 25.02.2025 | 883,00 | 883,00 | 861,10 | 876,30 | -0,89% | 198,00 |
| 24.02.2025 | 893,50 | 901,80 | 880,60 | 884,20 | -1,38% | 174,00 |
| 21.02.2025 | 921,10 | 928,70 | 896,60 | 896,60 | -2,60% | 106,00 |
| 20.02.2025 | 940,10 | 943,80 | 917,10 | 920,50 | -2,35% | 17,00 |
| 19.02.2025 | 953,20 | 953,70 | 936,00 | 942,70 | -0,73% | 44,00 |
| 18.02.2025 | 945,00 | 950,10 | 934,40 | 949,60 | 0,22% | 102,00 |
| 17.02.2025 | 942,40 | 947,50 | 940,10 | 947,50 | 1,09% | 52,00 |
| 14.02.2025 | 942,90 | 949,20 | 921,00 | 937,30 | -0,85% | 78,00 |
| 13.02.2025 | 940,20 | 948,70 | 936,00 | 945,30 | 0,23% | 42,00 |
| 12.02.2025 | 972,40 | 972,40 | 943,10 | 943,10 | -3,08% | 54,00 |
| 11.02.2025 | 986,40 | 986,90 | 971,00 | 973,10 | -1,74% | 8,00 |
| 10.02.2025 | 980,20 | 999,20 | 980,20 | 990,30 | 1,56% | 43,00 |
| 07.02.2025 | 983,90 | 1.000,40 | 974,90 | 975,10 | -0,96% | 75,00 |
| 06.02.2025 | 990,30 | 995,90 | 980,50 | 984,60 | -0,02% | 82,00 |
| 05.02.2025 | 962,70 | 984,80 | 962,70 | 984,80 | 1,36% | 80,00 |
| 04.02.2025 | 991,00 | 993,00 | 967,10 | 971,60 | -2,14% | 3,00 |
| 03.02.2025 | 969,20 | 994,60 | 962,70 | 992,80 | 1,03% | 155,00 |
| 31.01.2025 | 980,10 | 994,10 | 980,10 | 982,70 | 1,27% | 107,00 |
| 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 |