121,540€
-3,17%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 125,90 | 126,88 | 121,54 | 121,54 | -3,19% | 2.224,00 |
| 08.01.2026 | 128,50 | 129,35 | 125,46 | 125,55 | -2,75% | 2.605,00 |
| 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% | 75,00 |
| 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% | - |
| 13.10.2025 | 155,80 | 156,22 | 155,60 | 156,22 | -1,40% | 475,00 |
| 10.10.2025 | 155,30 | 158,70 | 155,30 | 158,44 | 1,05% | 350,00 |
| 07.10.2025 | 155,82 | 156,80 | 155,82 | 156,80 | 0,32% | 70,00 |
| 06.10.2025 | 156,22 | 157,30 | 154,02 | 156,30 | 0,67% | 205,00 |
| 03.10.2025 | 154,40 | 155,26 | 154,40 | 155,26 | 0,18% | - |
| 02.10.2025 | 155,60 | 155,60 | 154,98 | 154,98 | -2,01% | 165,00 |
| 01.10.2025 | 155,30 | 158,16 | 155,30 | 158,16 | -0,96% | 40,00 |
| 30.09.2025 | 160,14 | 160,14 | 159,70 | 159,70 | -0,25% | 115,00 |
| 29.09.2025 | 160,00 | 161,56 | 160,00 | 160,10 | 2,07% | 75,00 |
| 26.09.2025 | 156,86 | 156,86 | 156,86 | 156,86 | -0,33% | - |
| 25.09.2025 | 158,64 | 158,72 | 157,38 | 157,38 | -3,21% | 115,00 |
| 24.09.2025 | 159,80 | 162,60 | 159,80 | 162,60 | 0,87% | 180,00 |
| 23.09.2025 | 160,40 | 161,60 | 160,40 | 161,20 | 0,41% | 1.755,00 |
| 22.09.2025 | 164,08 | 164,08 | 160,54 | 160,54 | -2,01% | 85,00 |
| 19.09.2025 | 160,82 | 163,84 | 160,82 | 163,84 | 2,12% | 10,00 |
| 18.09.2025 | 161,70 | 162,10 | 160,44 | 160,44 | 2,15% | 50,00 |
| 17.09.2025 | 157,06 | 157,06 | 157,06 | 157,06 | -0,71% | - |
| 16.09.2025 | 160,80 | 160,80 | 158,18 | 158,18 | -1,64% | 20,00 |
| 15.09.2025 | 158,08 | 160,82 | 158,08 | 160,82 | 0,30% | 320,00 |
| 12.09.2025 | 159,90 | 160,34 | 159,90 | 160,34 | 1,66% | 25,00 |
| 11.09.2025 | 157,72 | 157,72 | 157,72 | 157,72 | -2,13% | - |
| 10.09.2025 | 159,26 | 161,16 | 159,26 | 161,16 | 0,90% | 15,00 |
| 09.09.2025 | 159,26 | 159,72 | 159,26 | 159,72 | 2,24% | 5,00 |
| 08.09.2025 | 156,22 | 156,22 | 156,22 | 156,22 | 1,55% | - |
| 05.09.2025 | 154,34 | 154,34 | 153,84 | 153,84 | -1,89% | - |
| 04.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,15% | - |
| 03.09.2025 | 156,12 | 157,04 | 156,12 | 157,04 | 0,54% | - |
| 02.09.2025 | 156,06 | 156,20 | 156,06 | 156,20 | -0,15% | 10,00 |
| 01.09.2025 | 156,62 | 156,62 | 156,44 | 156,44 | 0,36% | - |
| 29.08.2025 | 158,58 | 158,58 | 155,88 | 155,88 | -1,10% | 40,00 |
| 28.08.2025 | 151,62 | 157,62 | 151,62 | 157,62 | 5,42% | 30,00 |
| 27.08.2025 | 149,52 | 149,52 | 149,52 | 149,52 | -1,44% | 25,00 |
| 25.08.2025 | 151,22 | 151,70 | 151,22 | 151,70 | 0,37% | - |
| 22.08.2025 | 150,94 | 151,76 | 150,94 | 151,14 | -0,74% | 15,00 |
| 21.08.2025 | 152,58 | 152,58 | 152,26 | 152,26 | -0,21% | 5,00 |
| 20.08.2025 | 151,02 | 153,02 | 151,02 | 152,58 | 0,54% | 295,00 |
| 19.08.2025 | 152,30 | 152,88 | 151,76 | 151,76 | 2,25% | 30,00 |
| 18.08.2025 | 148,42 | 148,42 | 148,42 | 148,42 | 1,84% | - |
| 17.08.2025 | 145,74 | 145,74 | 145,74 | 145,74 | -1,46% | - |
| 14.08.2025 | 147,58 | 147,90 | 147,58 | 147,90 | 1,52% | 165,00 |
| 13.08.2025 | 145,68 | 145,68 | 145,68 | 145,68 | -0,40% | - |