87,330€
-2,66%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 89,00 | 89,83 | 85,43 | 87,00 | -3,08% | - |
| 01.04.2026 | 91,23 | 91,53 | 87,90 | 89,76 | -0,75% | 2.441,00 |
| 31.03.2026 | 92,01 | 92,82 | 90,33 | 90,44 | -1,25% | 1.018,00 |
| 30.03.2026 | 86,01 | 92,24 | 86,01 | 91,58 | 6,27% | 291,00 |
| 27.03.2026 | 90,37 | 90,38 | 85,68 | 86,18 | -4,23% | 1.006,00 |
| 26.03.2026 | 88,61 | 91,39 | 88,31 | 89,99 | 1,09% | 691,00 |
| 25.03.2026 | 90,87 | 91,92 | 87,63 | 89,02 | -1,90% | 306,00 |
| 24.03.2026 | 95,35 | 95,51 | 90,08 | 90,74 | -5,04% | 793,00 |
| 23.03.2026 | 94,70 | 97,32 | 94,00 | 95,56 | 0,03% | 376,00 |
| 20.03.2026 | 97,66 | 98,00 | 94,69 | 95,53 | -2,21% | 195,00 |
| 19.03.2026 | 99,49 | 99,49 | 96,87 | 97,69 | -1,32% | 817,00 |
| 18.03.2026 | 101,72 | 102,10 | 98,62 | 99,00 | -2,17% | 749,00 |
| 17.03.2026 | 100,16 | 102,54 | 99,51 | 101,20 | 1,49% | 278,00 |
| 16.03.2026 | 100,86 | 101,82 | 99,40 | 99,71 | 0,44% | 487,00 |
| 13.03.2026 | 97,61 | 100,82 | 97,34 | 99,27 | 2,06% | 258,00 |
| 12.03.2026 | 99,39 | 100,96 | 97,21 | 97,27 | -2,59% | 803,00 |
| 11.03.2026 | 101,00 | 101,46 | 98,47 | 99,86 | -0,91% | 1.088,00 |
| 10.03.2026 | 104,50 | 105,56 | 98,67 | 100,78 | -3,93% | 857,00 |
| 09.03.2026 | 106,24 | 108,24 | 104,52 | 104,90 | -1,83% | 3.618,00 |
| 06.03.2026 | 105,02 | 107,18 | 102,10 | 106,86 | 2,73% | 1.481,00 |
| 05.03.2026 | 97,96 | 104,92 | 97,86 | 104,02 | 6,34% | 926,00 |
| 04.03.2026 | 97,01 | 99,40 | 96,50 | 97,82 | 0,49% | 965,00 |
| 03.03.2026 | 92,96 | 98,58 | 90,62 | 97,34 | 3,84% | 1.321,00 |
| 02.03.2026 | 89,20 | 94,66 | 88,78 | 93,74 | 2,73% | 865,00 |
| 27.02.2026 | 90,10 | 91,87 | 88,65 | 91,25 | -1,40% | 1.385,00 |
| 26.02.2026 | 88,01 | 93,11 | 88,01 | 92,55 | 4,92% | 1.576,00 |
| 25.02.2026 | 86,00 | 88,53 | 85,50 | 88,21 | 1,51% | 1.927,00 |
| 24.02.2026 | 85,30 | 89,34 | 85,20 | 86,90 | 2,01% | 364,00 |
| 23.02.2026 | 87,30 | 87,91 | 84,19 | 85,19 | -3,72% | 1.727,00 |
| 20.02.2026 | 91,99 | 92,15 | 88,22 | 88,48 | -3,00% | 1.456,00 |
| 19.02.2026 | 91,85 | 92,30 | 90,35 | 91,22 | -0,35% | 760,00 |
| 18.02.2026 | 89,71 | 91,73 | 88,58 | 91,54 | 2,80% | 1.159,00 |
| 17.02.2026 | 90,99 | 94,43 | 88,43 | 89,05 | -2,97% | 3.585,00 |
| 16.02.2026 | 91,30 | 92,01 | 90,51 | 91,78 | 2,01% | 2.608,00 |
| 13.02.2026 | 86,01 | 90,60 | 86,01 | 89,97 | 3,59% | 1.066,00 |
| 12.02.2026 | 85,59 | 87,10 | 83,75 | 86,85 | 2,19% | 1.960,00 |
| 11.02.2026 | 90,07 | 90,59 | 83,85 | 84,99 | -4,89% | 869,00 |
| 10.02.2026 | 88,02 | 91,09 | 86,53 | 89,36 | 2,65% | 1.137,00 |
| 09.02.2026 | 86,68 | 87,07 | 83,22 | 87,05 | 2,52% | 1.534,00 |
| 06.02.2026 | 87,49 | 89,45 | 84,61 | 84,91 | -2,27% | 21.075,00 |
| 05.02.2026 | 94,03 | 95,03 | 86,88 | 86,88 | -7,27% | 1.016,00 |
| 04.02.2026 | 92,81 | 93,69 | 89,19 | 93,69 | 1,05% | 17.551,00 |
| 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 |