91,050€
-1,72%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 90,72 | 92,10 | 90,32 | 90,86 | -1,92% | 1.086,00 |
| 11.11.2026 | 90,12 | 93,16 | 90,02 | 92,64 | 4,51% | 386,00 |
| 10.11.2026 | 92,36 | 92,36 | 87,56 | 88,64 | -3,61% | 1.508,00 |
| 09.11.2026 | 92,78 | 93,22 | 91,12 | 91,96 | 0,37% | 1.447,00 |
| 06.11.2026 | 91,78 | 92,36 | 90,88 | 91,62 | 0,55% | 929,00 |
| 05.11.2026 | 96,12 | 97,38 | 90,90 | 91,12 | -5,63% | 9.442,00 |
| 04.11.2026 | 96,08 | 99,60 | 95,72 | 96,56 | -0,72% | 3.550,00 |
| 03.11.2026 | 93,96 | 97,46 | 93,22 | 97,26 | 2,86% | 949,00 |
| 02.11.2026 | 94,98 | 97,64 | 93,90 | 94,56 | 0,79% | 1.831,00 |
| 30.10.2026 | 98,18 | 99,08 | 92,72 | 93,82 | -17,88% | 7.174,00 |
| 28.10.2026 | 137,05 | 137,35 | 113,05 | 114,25 | -17,45% | 3.080,00 |
| 27.10.2026 | 140,55 | 140,70 | 137,95 | 138,40 | -1,21% | 991,00 |
| 26.10.2026 | 141,40 | 142,95 | 138,75 | 140,10 | -1,48% | 752,00 |
| 23.10.2026 | 138,10 | 142,20 | 137,90 | 142,20 | 2,08% | 4.037,00 |
| 22.10.2026 | 135,00 | 140,50 | 133,80 | 139,30 | 2,35% | 2.090,00 |
| 21.10.2026 | 132,50 | 136,80 | 131,90 | 136,10 | 2,52% | 638,00 |
| 20.10.2026 | 129,65 | 133,20 | 129,65 | 132,75 | 2,79% | 210,00 |
| 19.10.2026 | 127,35 | 129,55 | 125,40 | 129,15 | 2,42% | 264,00 |
| 16.10.2026 | 132,30 | 136,55 | 125,05 | 126,10 | -5,08% | 2.224,00 |
| 15.10.2026 | 123,70 | 132,85 | 123,10 | 132,85 | 6,20% | 714,00 |
| 14.10.2026 | 124,95 | 127,95 | 124,45 | 125,10 | 1,21% | 905,00 |
| 13.10.2026 | 126,20 | 127,60 | 123,60 | 123,60 | -1,36% | 335,00 |
| 12.10.2026 | 126,15 | 130,05 | 125,30 | 125,30 | -0,16% | 1.200,00 |
| 09.10.2026 | 123,85 | 126,55 | 123,85 | 125,50 | 0,84% | 950,00 |
| 08.10.2026 | 122,80 | 127,00 | 121,80 | 124,45 | 0,93% | 604,00 |
| 07.10.2026 | 122,40 | 124,65 | 122,40 | 123,30 | 0,53% | 1.322,00 |
| 06.10.2026 | 121,65 | 123,45 | 121,25 | 122,65 | 1,28% | 502,00 |
| 05.10.2026 | 119,85 | 121,55 | 119,80 | 121,10 | 2,06% | 495,00 |
| 02.10.2026 | 122,40 | 122,75 | 118,65 | 118,65 | -3,30% | 744,00 |
| 01.10.2026 | 117,80 | 123,15 | 117,65 | 122,70 | 3,54% | 491,00 |
| 30.09.2026 | 114,55 | 118,75 | 114,10 | 118,50 | 3,45% | 598,00 |
| 29.09.2026 | 115,75 | 116,00 | 113,20 | 114,55 | -0,69% | 1.216,00 |
| 28.09.2026 | 119,90 | 120,00 | 111,95 | 115,35 | -3,07% | 1.056,00 |
| 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 |