87,650€
2,28%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 79,02 | 79,98 | 76,08 | 77,04 | -3,14% | 2.075,00 |
| 07.05.2026 | 76,38 | 81,12 | 75,78 | 79,54 | 4,91% | 1.203,00 |
| 06.05.2026 | 78,12 | 78,46 | 75,32 | 75,82 | -3,46% | 656,00 |
| 05.05.2026 | 79,32 | 79,76 | 76,70 | 78,54 | -0,13% | 1.290,00 |
| 04.05.2026 | 77,44 | 81,00 | 77,34 | 78,64 | 4,69% | 3.367,00 |
| 30.04.2026 | 75,86 | 75,86 | 73,62 | 75,12 | -1,29% | 1.354,00 |
| 29.04.2026 | 77,68 | 77,70 | 74,62 | 76,10 | -1,73% | 3.107,00 |
| 28.04.2026 | 77,08 | 79,20 | 77,08 | 77,44 | 0,16% | 1.331,00 |
| 27.04.2026 | 76,72 | 79,40 | 74,92 | 77,32 | 0,55% | 1.813,00 |
| 24.04.2026 | 73,58 | 76,90 | 72,94 | 76,90 | 5,75% | 3.367,00 |
| 23.04.2026 | 76,78 | 77,86 | 71,84 | 72,72 | -17,25% | 3.993,00 |
| 22.04.2026 | 86,98 | 88,16 | 86,22 | 87,88 | 2,93% | 3.275,00 |
| 21.04.2026 | 86,00 | 88,00 | 84,70 | 85,38 | 1,14% | 1.807,00 |
| 20.04.2026 | 81,44 | 84,44 | 81,44 | 84,42 | 2,58% | 442,00 |
| 17.04.2026 | 82,16 | 83,70 | 80,98 | 82,30 | 0,34% | 1.551,00 |
| 16.04.2026 | 81,00 | 84,26 | 81,00 | 82,02 | 2,83% | 1.747,00 |
| 15.04.2026 | 75,00 | 80,20 | 74,62 | 79,76 | 7,09% | 2.121,00 |
| 14.04.2026 | 76,48 | 77,88 | 74,38 | 74,48 | -1,40% | 4.665,00 |
| 13.04.2026 | 71,16 | 75,84 | 71,08 | 75,54 | 7,36% | 2.947,00 |
| 10.04.2026 | 76,48 | 76,48 | 69,46 | 70,36 | -8,39% | 4.848,00 |
| 09.04.2026 | 84,00 | 84,00 | 76,00 | 76,80 | -8,07% | 1.812,00 |
| 08.04.2026 | 89,20 | 89,62 | 83,52 | 83,54 | -3,56% | 2.328,00 |
| 07.04.2026 | 88,88 | 88,90 | 86,44 | 86,62 | -1,92% | 1.337,00 |
| 02.04.2026 | 89,50 | 89,50 | 85,54 | 88,32 | -1,54% | 395,00 |
| 01.04.2026 | 91,05 | 91,18 | 88,98 | 89,70 | -0,89% | 499,00 |
| 31.03.2026 | 91,80 | 92,88 | 90,33 | 90,51 | -1,21% | 355,00 |
| 30.03.2026 | 87,00 | 92,31 | 86,31 | 91,62 | 6,52% | 971,00 |
| 27.03.2026 | 90,11 | 90,12 | 85,66 | 86,01 | -4,40% | 640,00 |
| 26.03.2026 | 88,65 | 91,33 | 88,65 | 89,97 | 1,07% | 589,00 |
| 25.03.2026 | 91,00 | 91,00 | 87,84 | 89,02 | -1,90% | 186,00 |
| 24.03.2026 | 95,25 | 95,30 | 90,18 | 90,74 | -5,04% | 833,00 |
| 23.03.2026 | 94,60 | 97,94 | 93,73 | 95,56 | 0,21% | 798,00 |
| 20.03.2026 | 97,34 | 97,98 | 94,93 | 95,36 | -2,38% | 669,00 |
| 19.03.2026 | 99,00 | 100,82 | 96,92 | 97,68 | -1,60% | 2.317,00 |
| 18.03.2026 | 101,40 | 101,40 | 98,86 | 99,27 | -1,87% | 305,00 |
| 17.03.2026 | 99,63 | 102,52 | 99,63 | 101,16 | 1,45% | 772,00 |
| 16.03.2026 | 101,20 | 102,16 | 99,46 | 99,71 | 0,43% | 381,00 |
| 13.03.2026 | 97,35 | 100,66 | 97,35 | 99,28 | 2,13% | 160,00 |
| 12.03.2026 | 99,39 | 100,48 | 97,21 | 97,21 | -2,46% | 607,00 |
| 11.03.2026 | 100,52 | 101,06 | 98,58 | 99,66 | -1,11% | 729,00 |
| 10.03.2026 | 104,80 | 105,36 | 99,09 | 100,78 | -4,35% | 1.542,00 |
| 09.03.2026 | 106,20 | 107,66 | 104,52 | 105,36 | -1,42% | 921,00 |
| 06.03.2026 | 105,04 | 107,04 | 102,30 | 106,88 | 2,16% | 3.615,00 |
| 05.03.2026 | 97,96 | 104,62 | 97,96 | 104,62 | 6,86% | 4.225,00 |
| 04.03.2026 | 97,49 | 99,68 | 96,59 | 97,90 | 0,45% | 2.215,00 |
| 03.03.2026 | 92,80 | 98,79 | 91,22 | 97,46 | 4,02% | 3.832,00 |
| 02.03.2026 | 89,99 | 94,58 | 89,00 | 93,69 | 2,70% | 1.331,00 |
| 27.02.2026 | 91,01 | 91,84 | 88,96 | 91,23 | -1,45% | 1.306,00 |
| 26.02.2026 | 88,17 | 92,60 | 88,17 | 92,57 | 4,94% | 2.440,00 |
| 25.02.2026 | 86,00 | 88,47 | 85,90 | 88,21 | 1,52% | 627,00 |
| 24.02.2026 | 85,89 | 88,10 | 85,30 | 86,89 | 1,97% | 1.506,00 |
| 23.02.2026 | 87,87 | 88,00 | 84,24 | 85,21 | -3,61% | 2.847,00 |
| 20.02.2026 | 91,81 | 92,34 | 88,40 | 88,40 | -3,10% | 231,00 |
| 19.02.2026 | 91,91 | 92,58 | 90,61 | 91,23 | -0,43% | 650,00 |
| 18.02.2026 | 89,71 | 91,62 | 87,83 | 91,62 | 2,96% | 1.325,00 |
| 17.02.2026 | 90,23 | 94,53 | 88,30 | 88,99 | -3,04% | 1.375,00 |
| 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 |