91,840€
2,08%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 91,06 | 92,39 | 91,00 | 91,78 | 2,01% | 2.105,00 |
| 13.02.2026 | 86,21 | 90,51 | 86,21 | 89,97 | 3,45% | 2.383,00 |
| 12.02.2026 | 85,30 | 86,97 | 83,84 | 86,97 | 2,39% | 1.339,00 |
| 11.02.2026 | 90,45 | 90,45 | 83,89 | 84,94 | -5,01% | 2.662,00 |
| 10.02.2026 | 88,19 | 91,32 | 87,04 | 89,42 | 2,78% | 1.323,00 |
| 09.02.2026 | 86,19 | 87,07 | 83,19 | 87,00 | 2,50% | 2.162,00 |
| 06.02.2026 | 88,39 | 89,71 | 84,62 | 84,88 | -2,02% | 2.952,00 |
| 05.02.2026 | 94,90 | 95,49 | 86,63 | 86,63 | -7,61% | 2.654,00 |
| 04.02.2026 | 93,01 | 93,77 | 90,00 | 93,77 | 1,41% | 2.194,00 |
| 03.02.2026 | 100,18 | 100,78 | 91,54 | 92,47 | -7,16% | 1.855,00 |
| 02.02.2026 | 96,62 | 102,78 | 96,62 | 99,60 | 1,66% | 829,00 |
| 30.01.2026 | 97,59 | 99,30 | 96,31 | 97,97 | 1,34% | 1.587,00 |
| 29.01.2026 | 103,90 | 103,98 | 95,00 | 96,67 | -11,03% | 5.031,00 |
| 28.01.2026 | 110,80 | 111,30 | 108,66 | 108,66 | -0,46% | 932,00 |
| 27.01.2026 | 115,30 | 116,00 | 109,16 | 109,16 | -4,68% | 599,00 |
| 26.01.2026 | 113,00 | 114,52 | 112,52 | 114,52 | 1,96% | 1.334,00 |
| 23.01.2026 | 109,74 | 113,52 | 109,54 | 112,32 | 2,73% | 550,00 |
| 22.01.2026 | 107,22 | 109,34 | 106,82 | 109,34 | 2,19% | 343,00 |
| 21.01.2026 | 107,14 | 108,28 | 105,74 | 107,00 | 0,32% | 980,00 |
| 20.01.2026 | 108,50 | 110,94 | 106,66 | 106,66 | -2,07% | 978,00 |
| 19.01.2026 | 108,64 | 109,48 | 108,02 | 108,92 | -0,37% | 1.124,00 |
| 16.01.2026 | 113,78 | 113,86 | 109,32 | 109,32 | -3,22% | 1.853,00 |
| 15.01.2026 | 115,82 | 116,88 | 112,74 | 112,96 | -1,83% | 555,00 |
| 14.01.2026 | 118,76 | 119,38 | 114,24 | 115,06 | -2,59% | 358,00 |
| 13.01.2026 | 122,60 | 122,94 | 118,00 | 118,12 | -3,05% | 1.022,00 |
| 12.01.2026 | 121,80 | 122,62 | 120,66 | 121,84 | 0,28% | 560,00 |
| 09.01.2026 | 126,22 | 126,22 | 121,50 | 121,50 | -3,19% | 564,00 |
| 08.01.2026 | 127,02 | 128,48 | 125,50 | 125,50 | -2,79% | 205,00 |
| 07.01.2026 | 127,00 | 130,12 | 127,00 | 129,10 | 1,85% | 109,00 |
| 06.01.2026 | 125,32 | 127,62 | 125,32 | 126,76 | 0,94% | 315,00 |
| 05.01.2026 | 126,42 | 127,44 | 125,46 | 125,58 | -0,21% | 332,00 |
| 02.01.2026 | 131,98 | 131,98 | 124,50 | 125,84 | -4,10% | 261,00 |
| 30.12.2025 | 131,02 | 131,38 | 131,02 | 131,22 | -0,06% | 85,00 |
| 29.12.2025 | 130,08 | 131,30 | 130,06 | 131,30 | 0,61% | 347,00 |
| 23.12.2025 | 132,76 | 132,76 | 129,14 | 130,50 | -2,00% | 274,00 |
| 22.12.2025 | 133,88 | 133,88 | 132,04 | 133,16 | 0,99% | 95,00 |
| 19.12.2025 | 131,90 | 132,74 | 131,20 | 131,86 | 0,72% | 57,00 |
| 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 |