118,525€
-0,40%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 120,18 | 120,43 | 117,80 | 118,25 | -0,63% | 581,00 |
| 25.09.2026 | 120,90 | 120,90 | 119,00 | 119,00 | -1,82% | 172,00 |
| 24.09.2026 | 123,10 | 123,20 | 121,20 | 121,20 | -1,70% | 281,00 |
| 23.09.2026 | 120,05 | 123,50 | 120,05 | 123,30 | 2,96% | 58,00 |
| 22.09.2026 | 120,55 | 122,95 | 118,40 | 119,75 | -0,13% | 884,00 |
| 21.09.2026 | 118,10 | 120,20 | 117,80 | 119,90 | 1,65% | 438,00 |
| 18.09.2026 | 120,90 | 120,90 | 117,95 | 117,95 | -2,20% | 591,00 |
| 17.09.2026 | 122,75 | 123,40 | 119,00 | 120,60 | -1,07% | 1.043,00 |
| 16.09.2026 | 123,00 | 123,00 | 121,30 | 121,90 | -0,85% | 921,00 |
| 15.09.2026 | 121,55 | 126,70 | 120,85 | 122,95 | -0,41% | 1.139,00 |
| 14.09.2026 | 116,85 | 123,75 | 116,85 | 123,45 | 8,01% | 859,00 |
| 11.09.2026 | 113,45 | 114,35 | 112,50 | 114,30 | 1,33% | 448,00 |
| 10.09.2026 | 112,90 | 114,85 | 112,50 | 112,80 | -0,04% | 865,00 |
| 09.09.2026 | 115,65 | 116,85 | 112,40 | 112,85 | -2,08% | 4.575,00 |
| 08.09.2026 | 119,30 | 119,60 | 114,95 | 115,25 | -3,72% | 200,00 |
| 07.09.2026 | 120,30 | 121,00 | 119,60 | 119,70 | -1,32% | 425,00 |
| 04.09.2026 | 124,95 | 124,95 | 120,95 | 121,30 | -3,15% | 253,00 |
| 03.09.2026 | 120,10 | 125,95 | 120,10 | 125,25 | 6,19% | 135,00 |
| 02.09.2026 | 121,00 | 122,60 | 117,00 | 117,95 | -4,22% | 1.833,00 |
| 01.09.2026 | 127,40 | 127,50 | 123,15 | 123,15 | -3,75% | 2.456,00 |
| 31.08.2026 | 122,45 | 127,95 | 121,25 | 127,95 | 2,98% | 2.049,00 |
| 28.08.2026 | 119,10 | 125,25 | 118,15 | 124,25 | 4,50% | 2.428,00 |
| 27.08.2026 | 111,25 | 118,90 | 110,60 | 118,90 | 10,25% | 4.104,00 |
| 26.08.2026 | 107,15 | 107,85 | 105,40 | 107,85 | -0,69% | 695,00 |
| 25.08.2026 | 109,35 | 109,65 | 107,70 | 108,60 | -1,67% | 711,00 |
| 24.08.2026 | 109,70 | 110,95 | 109,25 | 110,45 | 0,23% | 7.083,00 |
| 21.08.2026 | 111,00 | 112,10 | 109,45 | 110,20 | -0,90% | 1.098,00 |
| 20.08.2026 | 108,40 | 111,90 | 107,85 | 111,20 | 2,35% | 363,00 |
| 19.08.2026 | 102,65 | 110,10 | 101,05 | 108,65 | 5,23% | 517,00 |
| 18.08.2026 | 101,50 | 104,50 | 101,05 | 103,25 | 1,62% | 350,00 |
| 17.08.2026 | 106,20 | 106,45 | 101,60 | 101,60 | -5,49% | 1.150,00 |
| 14.08.2026 | 109,80 | 110,60 | 106,85 | 107,50 | -2,49% | 99,00 |
| 13.08.2026 | 108,15 | 110,25 | 105,85 | 110,25 | 2,08% | 731,00 |
| 12.08.2026 | 109,45 | 109,45 | 105,15 | 108,00 | -2,00% | 2.027,00 |
| 11.08.2026 | 109,25 | 111,35 | 109,10 | 110,20 | 0,32% | 1.480,00 |
| 10.08.2026 | 108,95 | 110,50 | 107,35 | 109,85 | 1,71% | 1.215,00 |
| 07.08.2026 | 104,15 | 108,65 | 103,95 | 108,00 | 6,40% | 3.519,00 |
| 06.08.2026 | 98,70 | 101,50 | 97,90 | 101,50 | 0,45% | 487,00 |
| 05.08.2026 | 101,70 | 103,75 | 100,15 | 101,05 | -1,22% | 1.671,00 |
| 04.08.2026 | 99,40 | 102,65 | 96,74 | 102,30 | 2,67% | 1.438,00 |
| 03.08.2026 | 97,46 | 103,45 | 97,04 | 99,64 | 3,32% | 4.779,00 |
| 31.07.2026 | 94,50 | 97,50 | 93,16 | 96,44 | 1,43% | 213,00 |
| 30.07.2026 | 102,00 | 102,00 | 93,90 | 95,08 | -5,72% | 2.501,00 |
| 29.07.2026 | 97,08 | 103,00 | 94,90 | 100,85 | 4,49% | 3.901,00 |
| 28.07.2026 | 93,50 | 98,16 | 93,20 | 96,52 | 4,14% | 2.506,00 |
| 27.07.2026 | 87,10 | 94,72 | 86,70 | 92,68 | 7,27% | 3.494,00 |
| 24.07.2026 | 81,44 | 86,50 | 81,12 | 86,40 | 7,01% | 4.871,00 |
| 23.07.2026 | 88,00 | 90,86 | 80,74 | 80,74 | -3,37% | 6.346,00 |
| 22.07.2026 | 90,38 | 90,38 | 83,24 | 83,56 | -6,28% | 1.765,00 |
| 21.07.2026 | 90,50 | 90,94 | 88,96 | 89,16 | -2,88% | 438,00 |
| 20.07.2026 | 89,84 | 91,84 | 86,32 | 91,80 | 1,93% | 1.227,00 |
| 17.07.2026 | 88,22 | 91,70 | 88,22 | 90,06 | -0,62% | 449,00 |
| 16.07.2026 | 91,38 | 93,24 | 87,26 | 90,62 | -0,57% | 833,00 |
| 15.07.2026 | 91,52 | 94,22 | 91,14 | 91,14 | -0,65% | 1.192,00 |
| 14.07.2026 | 96,06 | 96,06 | 89,36 | 91,74 | -5,68% | 2.823,00 |
| 13.07.2026 | 94,92 | 99,00 | 94,38 | 97,26 | 3,16% | 642,00 |
| 10.07.2026 | 95,46 | 97,08 | 93,62 | 94,28 | -0,86% | 1.497,00 |
| 09.07.2026 | 94,46 | 95,28 | 90,00 | 95,10 | 0,91% | 1.864,00 |
| 08.07.2026 | 96,14 | 96,48 | 92,66 | 94,24 | -2,44% | 939,00 |
| 07.07.2026 | 95,38 | 99,20 | 94,62 | 96,60 | 2,40% | 1.987,00 |
| 06.07.2026 | 92,98 | 96,62 | 91,30 | 94,34 | 2,95% | 2.040,00 |
| 03.07.2026 | 92,70 | 92,84 | 91,38 | 91,64 | -0,67% | 1.326,00 |
| 02.07.2026 | 93,34 | 94,62 | 90,74 | 92,26 | -0,80% | 5.337,00 |
| 01.07.2026 | 87,98 | 93,62 | 87,42 | 93,00 | 7,22% | 5.047,00 |
| 30.06.2026 | 87,90 | 88,42 | 85,00 | 86,74 | -0,39% | 2.301,00 |
| 29.06.2026 | 87,60 | 90,34 | 86,16 | 87,08 | 1,02% | 9.064,00 |
| 26.06.2026 | 78,58 | 86,20 | 78,58 | 86,20 | 9,31% | 1.799,00 |
| 25.06.2026 | 81,36 | 82,18 | 78,86 | 78,86 | -4,71% | 2.285,00 |
| 24.06.2026 | 85,48 | 85,48 | 82,38 | 82,76 | -1,92% | 1.378,00 |
| 23.06.2026 | 81,22 | 85,70 | 80,22 | 84,38 | 4,20% | 3.375,00 |
| 22.06.2026 | 82,96 | 85,16 | 80,00 | 80,98 | -3,96% | 3.026,00 |
| 19.06.2026 | 82,70 | 84,50 | 82,30 | 84,32 | 1,69% | 3.740,00 |
| 18.06.2026 | 83,70 | 84,56 | 80,92 | 82,92 | 0,17% | 3.480,00 |
| 17.06.2026 | 88,04 | 88,80 | 82,78 | 82,78 | -5,42% | 1.761,00 |
| 16.06.2026 | 90,42 | 90,96 | 87,14 | 87,52 | -2,37% | 896,00 |
| 15.06.2026 | 90,78 | 92,40 | 89,64 | 89,64 | 1,56% | 3.303,00 |
| 12.06.2026 | 89,78 | 90,74 | 85,00 | 88,26 | -0,65% | 1.671,00 |
| 11.06.2026 | 91,72 | 91,82 | 88,28 | 88,84 | -3,75% | 870,00 |
| 10.06.2026 | 91,46 | 94,98 | 89,18 | 92,30 | 0,15% | 2.717,00 |
| 09.06.2026 | 98,76 | 99,00 | 89,38 | 92,16 | -7,34% | 6.813,00 |
| 08.06.2026 | 96,98 | 99,46 | 96,24 | 99,46 | 1,91% | 1.841,00 |
| 05.06.2026 | 102,45 | 105,05 | 96,84 | 97,60 | -6,20% | 5.644,00 |
| 04.06.2026 | 100,60 | 106,50 | 100,05 | 104,05 | 2,61% | 3.724,00 |
| 03.06.2026 | 108,75 | 111,25 | 101,40 | 101,40 | -7,23% | 20.774,00 |
| 02.06.2026 | 114,00 | 116,45 | 106,70 | 109,30 | -6,58% | 6.778,00 |
| 01.06.2026 | 114,95 | 118,65 | 113,90 | 117,00 | 10,07% | 16.068,00 |
| 29.05.2026 | 99,36 | 106,50 | 98,70 | 106,30 | 14,10% | 6.299,00 |
| 28.05.2026 | 90,88 | 94,42 | 90,10 | 93,16 | 5,77% | 2.999,00 |
| 27.05.2026 | 85,32 | 89,48 | 84,46 | 88,08 | 1,94% | 3.513,00 |
| 26.05.2026 | 88,98 | 88,98 | 85,48 | 86,40 | -4,23% | 2.687,00 |
| 25.05.2026 | 89,68 | 90,22 | 88,20 | 90,22 | 2,99% | 1.365,00 |
| 22.05.2026 | 87,98 | 89,04 | 86,22 | 87,60 | 2,22% | 2.976,00 |
| 21.05.2026 | 88,38 | 88,38 | 85,00 | 85,70 | -3,19% | 2.010,00 |
| 20.05.2026 | 88,20 | 88,66 | 85,50 | 88,52 | 0,57% | 1.792,00 |
| 19.05.2026 | 90,50 | 95,02 | 87,50 | 88,02 | -0,63% | 6.550,00 |
| 18.05.2026 | 84,30 | 89,54 | 84,06 | 88,58 | 8,16% | 6.362,00 |
| 15.05.2026 | 77,38 | 83,04 | 76,74 | 81,90 | 5,54% | 1.592,00 |
| 14.05.2026 | 74,64 | 78,50 | 74,06 | 77,60 | 4,11% | 692,00 |
| 13.05.2026 | 76,22 | 76,52 | 73,64 | 74,54 | -4,02% | 1.251,00 |
| 11.05.2026 | 78,34 | 78,78 | 77,06 | 77,66 | 0,80% | 3.662,00 |