105,120€
-1,63%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,50 | 109,09 | 104,38 | 105,12 | -1,89% | 8.067,00 |
| 06.03.2026 | 105,10 | 107,75 | 102,09 | 107,14 | 3,29% | 2.881,00 |
| 05.03.2026 | 98,21 | 105,37 | 97,84 | 103,73 | 6,05% | 3.271,00 |
| 04.03.2026 | 97,15 | 99,77 | 96,43 | 97,81 | 0,37% | 3.845,00 |
| 03.03.2026 | 93,20 | 98,92 | 90,53 | 97,45 | 4,10% | 3.298,00 |
| 02.03.2026 | 89,50 | 94,82 | 88,78 | 93,61 | 2,40% | 2.498,00 |
| 27.02.2026 | 91,10 | 91,97 | 88,03 | 91,42 | -1,23% | 3.457,00 |
| 26.02.2026 | 88,18 | 93,24 | 88,16 | 92,55 | 4,86% | 3.056,00 |
| 25.02.2026 | 86,30 | 88,69 | 85,08 | 88,26 | 1,41% | 4.933,00 |
| 24.02.2026 | 85,60 | 89,75 | 85,11 | 87,04 | 1,86% | 1.637,00 |
| 23.02.2026 | 87,68 | 88,12 | 84,06 | 85,45 | -3,40% | 3.963,00 |
| 20.02.2026 | 91,91 | 92,25 | 88,15 | 88,46 | -3,04% | 4.820,00 |
| 19.02.2026 | 92,05 | 92,91 | 90,26 | 91,23 | -0,26% | 6.124,00 |
| 18.02.2026 | 89,85 | 91,88 | 87,65 | 91,47 | 2,31% | 5.542,00 |
| 17.02.2026 | 90,51 | 95,05 | 88,00 | 89,41 | -2,37% | 10.444,00 |
| 16.02.2026 | 91,19 | 92,37 | 90,89 | 91,58 | 1,56% | 6.583,00 |
| 13.02.2026 | 86,36 | 90,68 | 86,36 | 90,17 | 3,82% | 4.209,00 |
| 12.02.2026 | 85,42 | 87,20 | 83,64 | 86,85 | 2,51% | 6.799,00 |
| 11.02.2026 | 90,22 | 90,95 | 83,86 | 84,72 | -5,36% | 2.525,00 |
| 10.02.2026 | 88,10 | 91,51 | 86,67 | 89,52 | 2,62% | 4.161,00 |
| 09.02.2026 | 85,95 | 87,46 | 82,38 | 87,24 | 2,36% | 4.206,00 |
| 06.02.2026 | 87,95 | 89,64 | 83,79 | 85,22 | -2,15% | 31.573,00 |
| 05.02.2026 | 94,46 | 95,14 | 86,35 | 87,10 | -7,45% | 2.913,00 |
| 04.02.2026 | 93,03 | 94,13 | 89,11 | 94,11 | 1,49% | 20.637,00 |
| 03.02.2026 | 100,18 | 100,76 | 91,57 | 92,72 | -6,95% | 1.350,00 |
| 02.02.2026 | 97,04 | 102,90 | 96,62 | 99,64 | 1,41% | 660,00 |
| 30.01.2026 | 97,64 | 99,70 | 96,90 | 98,25 | 1,26% | 1.323,00 |
| 29.01.2026 | 103,90 | 103,90 | 94,72 | 97,03 | -10,82% | 5.290,00 |
| 28.01.2026 | 111,32 | 111,42 | 108,26 | 108,80 | -0,31% | 70,00 |
| 27.01.2026 | 115,30 | 116,12 | 109,14 | 109,14 | -4,61% | 606,00 |
| 26.01.2026 | 112,42 | 114,92 | 112,06 | 114,42 | 1,87% | 1.190,00 |
| 23.01.2026 | 110,10 | 113,36 | 109,34 | 112,32 | 2,78% | 184,00 |
| 22.01.2026 | 107,62 | 109,44 | 107,14 | 109,28 | 2,17% | 1.231,00 |
| 21.01.2026 | 107,26 | 108,88 | 105,88 | 106,96 | 0,19% | 1.488,00 |
| 20.01.2026 | 107,50 | 113,76 | 105,80 | 106,76 | -2,06% | 548,00 |
| 19.01.2026 | 108,94 | 109,20 | 108,02 | 109,00 | -0,27% | 1.550,00 |
| 16.01.2026 | 113,40 | 113,82 | 109,30 | 109,30 | -2,98% | 2.366,00 |
| 15.01.2026 | 116,60 | 116,60 | 112,04 | 112,66 | -2,19% | 676,00 |
| 14.01.2026 | 119,48 | 119,50 | 114,14 | 115,18 | -2,49% | 765,00 |
| 13.01.2026 | 121,40 | 123,14 | 117,92 | 118,12 | -3,18% | 1.957,00 |
| 12.01.2026 | 121,32 | 122,66 | 120,60 | 122,00 | 0,38% | 968,00 |
| 09.01.2026 | 125,62 | 126,62 | 121,54 | 121,54 | -3,17% | 392,00 |
| 08.01.2026 | 129,02 | 129,10 | 125,52 | 125,52 | -2,77% | 355,00 |
| 07.01.2026 | 127,00 | 129,96 | 126,88 | 129,10 | 1,77% | 4,00 |
| 06.01.2026 | 125,32 | 128,00 | 125,32 | 126,86 | 1,05% | 891,00 |
| 05.01.2026 | 126,82 | 127,82 | 125,38 | 125,54 | -0,27% | 540,00 |
| 02.01.2026 | 131,42 | 131,88 | 124,58 | 125,88 | -4,26% | 751,00 |
| 30.12.2025 | 131,02 | 131,48 | 131,02 | 131,48 | 0,50% | 37,00 |
| 29.12.2025 | 130,02 | 131,60 | 129,80 | 130,82 | -1,46% | 240,00 |
| 23.12.2025 | 132,76 | 132,76 | 132,76 | 132,76 | -0,32% | 325,00 |
| 22.12.2025 | 133,48 | 133,48 | 133,12 | 133,18 | 1,63% | 65,00 |
| 19.12.2025 | 131,62 | 131,62 | 130,84 | 131,04 | 1,36% | 176,00 |
| 18.12.2025 | 132,74 | 134,30 | 129,28 | 129,28 | -3,75% | 417,00 |
| 17.12.2025 | 133,12 | 135,78 | 133,12 | 134,32 | 2,83% | 290,00 |
| 16.12.2025 | 131,00 | 131,00 | 130,62 | 130,62 | -1,30% | 25,00 |
| 15.12.2025 | 144,42 | 144,42 | 129,92 | 132,34 | -10,80% | 305,00 |
| 12.12.2025 | 147,86 | 148,66 | 147,86 | 148,36 | 2,73% | 595,00 |
| 11.12.2025 | 144,02 | 145,98 | 144,02 | 144,42 | -1,74% | 235,00 |
| 10.12.2025 | 146,02 | 146,98 | 146,02 | 146,98 | 0,20% | 85,00 |
| 09.12.2025 | 145,90 | 147,38 | 145,90 | 146,68 | -0,70% | 115,00 |
| 08.12.2025 | 147,58 | 147,72 | 147,58 | 147,72 | 1,12% | 750,00 |
| 05.12.2025 | 144,14 | 146,90 | 144,14 | 146,08 | 1,50% | 40,00 |
| 04.12.2025 | 143,22 | 143,92 | 143,22 | 143,92 | 1,01% | 325,00 |
| 03.12.2025 | 141,58 | 142,48 | 141,24 | 142,48 | -0,03% | 510,00 |
| 02.12.2025 | 141,20 | 142,52 | 141,20 | 142,52 | 0,82% | - |
| 01.12.2025 | 139,10 | 141,36 | 138,62 | 141,36 | 1,36% | 500,00 |
| 28.11.2025 | 139,00 | 139,84 | 139,00 | 139,46 | 0,69% | 10,00 |
| 27.11.2025 | 138,42 | 138,50 | 138,42 | 138,50 | -0,03% | 40,00 |
| 26.11.2025 | 142,88 | 143,00 | 138,54 | 138,54 | -1,81% | 355,00 |
| 25.11.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 0,10% | - |
| 24.11.2025 | 141,46 | 141,64 | 140,96 | 140,96 | 2,46% | 20,00 |
| 21.11.2025 | 138,42 | 139,08 | 137,58 | 137,58 | -1,23% | 560,00 |
| 20.11.2025 | 142,00 | 142,00 | 139,02 | 139,30 | -1,65% | 100,00 |
| 19.11.2025 | 140,50 | 141,70 | 140,50 | 141,64 | 0,58% | 450,00 |
| 18.11.2025 | 142,58 | 143,50 | 140,66 | 140,82 | -2,88% | 525,00 |
| 17.11.2025 | 146,22 | 146,22 | 145,00 | 145,00 | 0,25% | 10,00 |
| 14.11.2025 | 145,34 | 145,34 | 144,64 | 144,64 | -0,77% | 60,00 |
| 13.11.2025 | 149,46 | 149,46 | 145,76 | 145,76 | -0,88% | 25,00 |
| 12.11.2025 | 149,18 | 149,18 | 147,06 | 147,06 | -1,38% | 55,00 |
| 11.11.2025 | 149,56 | 149,60 | 149,12 | 149,12 | -0,29% | 350,00 |
| 10.11.2025 | 149,90 | 149,90 | 148,76 | 149,56 | 1,62% | 65,00 |
| 08.11.2025 | 149,30 | 149,30 | 145,16 | 147,18 | -1,38% | 70,00 |
| 06.11.2025 | 152,12 | 152,12 | 148,28 | 149,24 | -2,69% | 70,00 |
| 05.11.2025 | 153,26 | 153,36 | 153,26 | 153,36 | 0,10% | - |
| 04.11.2025 | 156,66 | 156,66 | 153,20 | 153,20 | -3,28% | 55,00 |
| 03.11.2025 | 159,40 | 160,54 | 158,40 | 158,40 | -0,43% | 130,00 |
| 31.10.2025 | 163,10 | 164,18 | 157,76 | 159,08 | -3,34% | 275,00 |
| 30.10.2025 | 162,16 | 165,00 | 158,74 | 164,58 | 4,13% | 350,00 |
| 29.10.2025 | 161,16 | 161,16 | 158,06 | 158,06 | -2,00% | 260,00 |
| 28.10.2025 | 161,80 | 161,96 | 161,28 | 161,28 | -0,65% | 5,00 |
| 27.10.2025 | 162,20 | 162,34 | 162,20 | 162,34 | -0,06% | 5,00 |
| 24.10.2025 | 162,20 | 162,44 | 162,20 | 162,44 | 0,71% | 5,00 |
| 23.10.2025 | 161,30 | 161,30 | 161,30 | 161,30 | -0,38% | 5,00 |
| 22.10.2025 | 161,92 | 161,92 | 161,92 | 161,92 | 2,47% | - |
| 21.10.2025 | 157,42 | 158,02 | 157,42 | 158,02 | 1,67% | 25,00 |
| 20.10.2025 | 155,42 | 155,42 | 155,42 | 155,42 | 1,58% | - |
| 17.10.2025 | 151,24 | 153,00 | 149,60 | 153,00 | -1,23% | 1.705,00 |
| 16.10.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,12% | - |
| 15.10.2025 | 157,52 | 157,52 | 154,72 | 154,72 | -1,43% | 10,00 |
| 14.10.2025 | 157,36 | 157,36 | 156,96 | 156,96 | 0,47% | - |