678,200€
-5,21%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 708,55 | 721,20 | 676,35 | 679,05 | -2,96% | 6,00 |
| 16.04.2025 | 713,05 | 737,60 | 683,50 | 699,75 | -3,32% | 4,00 |
| 15.04.2025 | 702,65 | 731,70 | 687,80 | 723,80 | 2,72% | 39,00 |
| 14.04.2025 | 702,75 | 720,40 | 691,60 | 704,60 | 1,77% | 26,00 |
| 11.04.2025 | 704,40 | 709,05 | 664,75 | 692,35 | -0,89% | 69,00 |
| 10.04.2025 | 756,75 | 765,05 | 679,15 | 698,60 | -7,46% | - |
| 09.04.2025 | 637,55 | 759,60 | 618,10 | 754,90 | 13,57% | 33,00 |
| 08.04.2025 | 680,05 | 710,15 | 651,80 | 664,70 | -1,34% | 29,00 |
| 07.04.2025 | 605,05 | 690,30 | 594,00 | 673,75 | 2,21% | 60,00 |
| 04.04.2025 | 698,90 | 710,70 | 654,50 | 659,15 | -6,07% | 8,00 |
| 03.04.2025 | 715,25 | 739,85 | 680,80 | 701,75 | -7,55% | 5,00 |
| 02.04.2025 | 752,40 | 762,80 | 732,90 | 759,10 | 1,00% | 21,00 |
| 01.04.2025 | 735,10 | 753,35 | 725,80 | 751,55 | 2,06% | - |
| 31.03.2025 | 732,95 | 765,15 | 702,60 | 736,40 | 0,63% | 40,00 |
| 28.03.2025 | 764,20 | 767,60 | 729,00 | 731,80 | -4,35% | 17,00 |
| 27.03.2025 | 777,75 | 781,55 | 762,60 | 765,05 | -1,78% | 30,00 |
| 26.03.2025 | 800,50 | 812,60 | 770,90 | 778,90 | -2,83% | 20,00 |
| 25.03.2025 | 786,90 | 805,00 | 780,70 | 801,55 | 1,93% | - |
| 24.03.2025 | 772,05 | 795,10 | 771,85 | 786,35 | 2,58% | 4,00 |
| 21.03.2025 | 760,85 | 766,75 | 747,55 | 766,55 | 0,95% | 4,00 |
| 20.03.2025 | 779,45 | 783,50 | 748,20 | 759,35 | -1,68% | 79,00 |
| 19.03.2025 | 759,05 | 782,95 | 753,30 | 772,30 | 1,17% | - |
| 18.03.2025 | 768,80 | 774,80 | 751,90 | 763,35 | -0,61% | 25,00 |
| 17.03.2025 | 772,20 | 784,25 | 763,40 | 768,00 | 0,29% | 12,00 |
| 14.03.2025 | 754,30 | 779,90 | 750,50 | 765,80 | 2,14% | 8,00 |
| 13.03.2025 | 771,50 | 778,30 | 742,40 | 749,75 | -2,95% | 77,00 |
| 12.03.2025 | 746,45 | 781,50 | 737,60 | 772,55 | 4,99% | 90,00 |
| 11.03.2025 | 726,15 | 757,45 | 716,40 | 735,85 | 1,04% | 66,00 |
| 10.03.2025 | 773,05 | 780,70 | 718,70 | 728,30 | -7,08% | 129,00 |
| 07.03.2025 | 800,40 | 813,10 | 767,05 | 783,80 | -2,46% | 43,00 |
| 06.03.2025 | 846,55 | 847,15 | 796,00 | 803,60 | -5,28% | 127,00 |
| 05.03.2025 | 858,80 | 860,15 | 834,20 | 848,40 | -0,62% | 71,00 |
| 04.03.2025 | 873,15 | 873,45 | 832,45 | 853,65 | -1,60% | 214,00 |
| 03.03.2025 | 897,35 | 897,45 | 862,45 | 867,55 | -3,12% | 22,00 |
| 28.02.2025 | 886,20 | 896,15 | 874,40 | 895,45 | 1,24% | 51,00 |
| 27.02.2025 | 903,55 | 913,25 | 883,40 | 884,45 | -1,52% | 2,00 |
| 26.02.2025 | 884,30 | 906,75 | 882,60 | 898,10 | 2,42% | 4,00 |
| 25.02.2025 | 884,75 | 895,80 | 854,45 | 876,85 | -1,03% | 61,00 |
| 24.02.2025 | 898,05 | 904,35 | 873,75 | 886,00 | -1,23% | 29,00 |
| 21.02.2025 | 923,25 | 929,80 | 892,00 | 897,00 | -2,67% | 7,00 |
| 20.02.2025 | 942,10 | 945,50 | 916,15 | 921,60 | -2,63% | 100,00 |
| 19.02.2025 | 954,15 | 961,70 | 936,45 | 946,50 | -0,82% | 17,00 |
| 18.02.2025 | 948,10 | 954,35 | 931,45 | 954,30 | 1,26% | 66,00 |
| 17.02.2025 | 943,70 | 946,45 | 940,50 | 942,45 | 0,26% | 248,00 |
| 14.02.2025 | 944,85 | 947,05 | 921,75 | 940,00 | -0,59% | 8,00 |
| 13.02.2025 | 945,25 | 954,45 | 934,00 | 945,55 | 0,09% | 34,00 |
| 12.02.2025 | 974,40 | 974,95 | 943,30 | 944,70 | -2,92% | 15,00 |
| 11.02.2025 | 987,30 | 989,85 | 970,30 | 973,10 | -1,80% | 4,00 |
| 10.02.2025 | 982,85 | 1.001,55 | 977,80 | 990,90 | 1,54% | 24,00 |
| 07.02.2025 | 985,70 | 1.003,80 | 971,75 | 975,85 | -0,95% | 17,00 |
| 06.02.2025 | 991,10 | 998,50 | 979,90 | 985,20 | -0,16% | - |
| 05.02.2025 | 965,45 | 987,70 | 960,35 | 986,80 | 1,42% | 36,00 |
| 04.02.2025 | 992,80 | 1.003,80 | 961,85 | 973,00 | -1,94% | 38,00 |
| 03.02.2025 | 968,05 | 1.001,25 | 962,05 | 992,30 | 1,04% | 40,00 |
| 31.01.2025 | 981,85 | 1.066,40 | 974,60 | 982,05 | 0,87% | 118,00 |
| 30.01.2025 | 1.099,10 | 1.104,30 | 949,65 | 973,55 | -11,37% | 129,00 |
| 29.01.2025 | 1.125,60 | 1.132,90 | 1.089,80 | 1.098,40 | -2,06% | 41,00 |
| 28.01.2025 | 1.095,20 | 1.148,80 | 1.084,90 | 1.121,50 | 3,11% | 42,00 |
| 27.01.2025 | 1.048,60 | 1.110,40 | 1.033,20 | 1.087,70 | 1,50% | 8,00 |
| 24.01.2025 | 1.082,30 | 1.093,30 | 1.065,70 | 1.071,60 | -1,53% | 4,00 |
| 23.01.2025 | 1.078,10 | 1.088,30 | 1.070,60 | 1.088,20 | 0,70% | - |
| 22.01.2025 | 1.061,30 | 1.086,30 | 1.053,50 | 1.080,60 | 2,64% | 41,00 |
| 21.01.2025 | 1.033,70 | 1.059,20 | 1.033,70 | 1.052,80 | 1,66% | 37,00 |
| 20.01.2025 | 1.043,40 | 1.139,80 | 1.024,40 | 1.035,60 | -0,72% | 62,00 |
| 17.01.2025 | 1.029,80 | 1.050,60 | 1.027,60 | 1.043,10 | 1,64% | 120,00 |
| 16.01.2025 | 1.027,20 | 1.034,70 | 1.023,70 | 1.026,30 | 0,24% | 45,00 |
| 15.01.2025 | 1.003,40 | 1.029,90 | 997,60 | 1.023,80 | 2,28% | - |
| 14.01.2025 | 995,85 | 1.009,60 | 991,05 | 1.001,00 | 0,71% | 9,00 |
| 13.01.2025 | 996,85 | 1.000,20 | 978,75 | 993,95 | -0,58% | 54,00 |
| 10.01.2025 | 1.018,00 | 1.265,20 | 991,70 | 999,75 | -1,79% | 76,00 |
| 09.01.2025 | 1.015,90 | 1.018,90 | 1.013,10 | 1.018,00 | 0,19% | 29,00 |
| 08.01.2025 | 1.020,20 | 1.033,60 | 1.011,30 | 1.016,10 | -0,27% | 50,00 |
| 07.01.2025 | 1.032,30 | 1.042,90 | 1.008,80 | 1.018,80 | -1,79% | - |
| 06.01.2025 | 1.043,20 | 1.045,00 | 1.026,70 | 1.037,40 | -0,42% | 11,00 |
| 03.01.2025 | 1.028,40 | 1.042,50 | 1.023,20 | 1.041,80 | 1,43% | 4,00 |
| 02.01.2025 | 1.027,20 | 1.039,80 | 1.013,50 | 1.027,10 | 0,46% | 44,00 |
| 30.12.2024 | 1.034,10 | 1.035,90 | 1.022,10 | 1.022,40 | -1,45% | 90,00 |
| 27.12.2024 | 1.053,10 | 1.053,20 | 1.018,70 | 1.037,40 | -0,83% | 209,00 |
| 23.12.2024 | 1.052,70 | 1.059,80 | 1.034,70 | 1.046,10 | 0,01% | 24,00 |
| 20.12.2024 | 1.029,90 | 1.058,10 | 1.011,90 | 1.046,00 | 0,79% | - |
| 19.12.2024 | 1.020,70 | 1.043,20 | 1.016,00 | 1.037,80 | 1,43% | 75,00 |
| 18.12.2024 | 1.059,60 | 1.067,80 | 1.018,80 | 1.023,20 | -3,70% | 120,00 |
| 17.12.2024 | 1.074,60 | 1.076,90 | 1.057,40 | 1.062,50 | -1,24% | 10,00 |
| 16.12.2024 | 1.063,00 | 1.080,70 | 1.060,40 | 1.075,80 | 0,69% | 75,00 |
| 13.12.2024 | 1.098,50 | 1.122,80 | 1.058,00 | 1.068,40 | -2,63% | 3,00 |
| 12.12.2024 | 1.089,60 | 1.101,70 | 1.082,50 | 1.097,30 | 0,32% | 100,00 |
| 11.12.2024 | 1.069,20 | 1.104,10 | 1.069,00 | 1.093,80 | 2,06% | 115,00 |
| 10.12.2024 | 1.058,80 | 1.093,00 | 1.056,10 | 1.071,70 | 0,89% | 36,00 |
| 09.12.2024 | 1.065,20 | 1.071,40 | 1.044,10 | 1.062,20 | -0,19% | - |
| 06.12.2024 | 1.061,60 | 1.076,50 | 1.039,00 | 1.064,20 | 0,24% | 200,00 |
| 05.12.2024 | 1.063,90 | 1.071,60 | 1.053,30 | 1.061,60 | -0,62% | 18,00 |
| 04.12.2024 | 1.003,10 | 1.072,40 | 1.001,85 | 1.068,20 | 6,25% | 102,00 |
| 03.12.2024 | 999,55 | 1.006,40 | 985,95 | 1.005,40 | 0,65% | 68,00 |
| 02.12.2024 | 991,40 | 1.156,60 | 984,30 | 998,90 | 0,70% | 97,00 |
| 29.11.2024 | 982,90 | 999,90 | 980,80 | 992,00 | 0,69% | 20,00 |
| 28.11.2024 | 989,95 | 990,00 | 983,90 | 985,25 | -0,02% | 539,00 |
| 27.11.2024 | 1.019,20 | 1.031,00 | 981,95 | 985,45 | -3,46% | 40,00 |
| 26.11.2024 | 1.006,40 | 1.025,80 | 994,40 | 1.020,80 | 1,68% | - |
| 25.11.2024 | 1.017,50 | 1.034,00 | 998,15 | 1.003,90 | -1,38% | 3,00 |
| 22.11.2024 | 1.004,30 | 1.023,00 | 930,00 | 1.017,90 | 1,87% | 210,00 |