118,275€
-0,61%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 120,03 | 120,38 | 117,90 | 118,28 | -0,65% | 592,00 |
| 25.09.2026 | 121,13 | 122,58 | 119,00 | 119,05 | -1,71% | 11.028,00 |
| 24.09.2026 | 122,88 | 124,28 | 121,05 | 121,13 | -2,04% | 4.685,00 |
| 23.09.2026 | 120,20 | 124,20 | 119,45 | 123,65 | 3,28% | 2.690,00 |
| 22.09.2026 | 120,93 | 123,95 | 118,28 | 119,73 | -0,35% | 1.012,00 |
| 21.09.2026 | 118,20 | 121,95 | 117,80 | 120,15 | 2,12% | 1.408,00 |
| 18.09.2026 | 121,00 | 121,88 | 117,63 | 117,65 | -2,49% | 1.893,00 |
| 17.09.2026 | 122,98 | 123,70 | 118,45 | 120,65 | -1,05% | 7.353,00 |
| 16.09.2026 | 123,18 | 123,25 | 120,10 | 121,93 | -0,81% | 528,00 |
| 15.09.2026 | 121,85 | 127,85 | 119,93 | 122,93 | -0,24% | 2.340,00 |
| 14.09.2026 | 116,40 | 123,88 | 116,40 | 123,23 | 7,76% | 4.587,00 |
| 11.09.2026 | 113,18 | 115,83 | 112,53 | 114,35 | 1,24% | 5.346,00 |
| 10.09.2026 | 113,18 | 115,88 | 112,40 | 112,95 | 0,22% | 2.046,00 |
| 09.09.2026 | 115,50 | 116,88 | 112,58 | 112,70 | -2,42% | 5.661,00 |
| 08.09.2026 | 119,20 | 120,05 | 113,98 | 115,50 | -3,89% | 1.692,00 |
| 07.09.2026 | 120,65 | 121,60 | 119,33 | 120,18 | -1,21% | 2.747,00 |
| 04.09.2026 | 124,75 | 125,00 | 119,48 | 121,65 | -2,84% | 4.730,00 |
| 03.09.2026 | 120,43 | 126,35 | 120,33 | 125,20 | 6,15% | 4.841,00 |
| 02.09.2026 | 121,18 | 122,98 | 117,75 | 117,95 | -4,30% | 8.611,00 |
| 01.09.2026 | 127,68 | 127,75 | 122,63 | 123,25 | -3,31% | 2.104,00 |
| 31.08.2026 | 122,78 | 128,80 | 120,60 | 127,48 | 2,02% | 3.500,00 |
| 28.08.2026 | 118,68 | 125,90 | 117,85 | 124,95 | 5,11% | 12.286,00 |
| 27.08.2026 | 111,60 | 119,60 | 110,25 | 118,88 | 10,09% | 3.507,00 |
| 26.08.2026 | 107,48 | 108,63 | 104,23 | 107,98 | -0,69% | 9.628,00 |
| 25.08.2026 | 109,48 | 111,20 | 107,23 | 108,73 | -0,98% | 8.780,00 |
| 24.08.2026 | 109,43 | 111,50 | 109,23 | 109,80 | -0,23% | 45.301,00 |
| 21.08.2026 | 111,13 | 112,35 | 109,10 | 110,05 | -0,95% | 1.229,00 |
| 20.08.2026 | 108,60 | 112,35 | 107,80 | 111,10 | 1,97% | 2.588,00 |
| 19.08.2026 | 102,68 | 111,08 | 100,93 | 108,95 | 5,55% | 2.061,00 |
| 18.08.2026 | 101,28 | 105,23 | 101,03 | 103,23 | 1,52% | 4.154,00 |
| 17.08.2026 | 106,45 | 106,73 | 101,58 | 101,68 | -5,20% | 10.933,00 |
| 14.08.2026 | 110,15 | 111,10 | 105,60 | 107,25 | -2,77% | 3.608,00 |
| 13.08.2026 | 108,10 | 112,53 | 105,48 | 110,30 | 2,08% | 904,00 |
| 12.08.2026 | 109,68 | 109,78 | 105,53 | 108,05 | -1,86% | 1.160,00 |
| 11.08.2026 | 109,70 | 111,75 | 108,45 | 110,10 | -0,27% | 6.306,00 |
| 10.08.2026 | 108,70 | 110,78 | 106,78 | 110,40 | 2,25% | 3.575,00 |
| 07.08.2026 | 103,78 | 109,15 | 103,75 | 107,98 | 6,04% | 15.240,00 |
| 06.08.2026 | 99,04 | 101,93 | 97,10 | 101,83 | 0,42% | 17.779,00 |
| 05.08.2026 | 101,85 | 104,58 | 100,23 | 101,40 | -1,05% | 8.178,00 |
| 04.08.2026 | 100,03 | 102,63 | 96,27 | 102,48 | 3,29% | 19.264,00 |
| 03.08.2026 | 97,26 | 103,73 | 97,03 | 99,21 | 2,86% | 25.015,00 |
| 31.07.2026 | 94,56 | 97,95 | 89,20 | 96,45 | 1,08% | 24.589,00 |
| 30.07.2026 | 101,45 | 102,10 | 92,40 | 95,42 | -5,69% | 20.055,00 |
| 29.07.2026 | 97,06 | 103,43 | 94,10 | 101,18 | 4,45% | 31.624,00 |
| 28.07.2026 | 93,37 | 98,54 | 93,31 | 96,86 | 4,34% | 7.088,00 |
| 27.07.2026 | 86,90 | 95,09 | 86,50 | 92,83 | 7,00% | 7.041,00 |
| 24.07.2026 | 81,30 | 87,01 | 81,11 | 86,76 | 7,30% | 8.075,00 |
| 23.07.2026 | 88,14 | 90,94 | 80,48 | 80,86 | -3,36% | 7.351,00 |
| 22.07.2026 | 90,01 | 90,24 | 83,06 | 83,67 | -6,50% | 13.039,00 |
| 21.07.2026 | 90,92 | 91,63 | 88,77 | 89,49 | -2,48% | 3.952,00 |
| 20.07.2026 | 90,02 | 92,25 | 86,29 | 91,77 | 1,71% | 6.380,00 |
| 17.07.2026 | 88,49 | 92,51 | 88,21 | 90,23 | -0,65% | 2.593,00 |
| 16.07.2026 | 91,52 | 93,46 | 86,76 | 90,82 | -0,58% | 1.161,00 |
| 15.07.2026 | 91,76 | 95,08 | 90,97 | 91,35 | -0,53% | 2.717,00 |
| 14.07.2026 | 96,21 | 96,24 | 89,22 | 91,84 | -6,06% | 5.295,00 |
| 13.07.2026 | 94,74 | 99,26 | 94,27 | 97,76 | 3,64% | 3.077,00 |
| 10.07.2026 | 95,23 | 97,77 | 92,84 | 94,33 | -0,79% | 4.392,00 |
| 09.07.2026 | 94,46 | 95,61 | 89,03 | 95,08 | 0,91% | 41.898,00 |
| 08.07.2026 | 95,95 | 96,85 | 92,31 | 94,22 | -2,79% | 8.084,00 |
| 07.07.2026 | 95,05 | 99,60 | 94,93 | 96,92 | 2,75% | 4.059,00 |
| 06.07.2026 | 92,65 | 96,75 | 91,04 | 94,33 | 2,22% | 5.817,00 |
| 03.07.2026 | 92,44 | 92,69 | 91,03 | 92,28 | -0,66% | 31.134,00 |
| 02.07.2026 | 92,90 | 94,31 | 90,25 | 92,89 | -0,12% | 8.477,00 |
| 01.07.2026 | 87,70 | 93,72 | 87,56 | 93,00 | 7,04% | 2.587,00 |
| 30.06.2026 | 88,01 | 88,27 | 85,11 | 86,88 | -0,72% | 3.164,00 |
| 29.06.2026 | 87,51 | 90,41 | 86,58 | 87,51 | 1,24% | 5.399,00 |
| 26.06.2026 | 78,43 | 86,82 | 78,40 | 86,44 | 9,86% | 8.144,00 |
| 25.06.2026 | 81,91 | 82,05 | 78,68 | 78,68 | -4,75% | 7.236,00 |
| 24.06.2026 | 85,12 | 85,47 | 82,28 | 82,60 | -2,10% | 2.130,00 |
| 23.06.2026 | 80,92 | 85,66 | 80,52 | 84,37 | 3,60% | 21.160,00 |
| 22.06.2026 | 82,66 | 85,23 | 80,08 | 81,44 | -3,36% | 6.854,00 |
| 19.06.2026 | 82,50 | 84,68 | 82,47 | 84,27 | 1,29% | 14.285,00 |
| 18.06.2026 | 83,97 | 84,61 | 80,54 | 83,20 | 0,16% | 11.991,00 |
| 17.06.2026 | 87,78 | 88,75 | 82,77 | 83,07 | -4,91% | 13.432,00 |
| 16.06.2026 | 90,46 | 90,64 | 87,26 | 87,36 | -2,59% | 1.309,00 |
| 15.06.2026 | 90,56 | 92,44 | 89,18 | 89,68 | 1,43% | 24.139,00 |
| 12.06.2026 | 90,48 | 90,54 | 85,46 | 88,42 | -1,12% | 2.814,00 |
| 11.06.2026 | 92,00 | 92,00 | 88,20 | 89,42 | -3,14% | 6.589,00 |
| 10.06.2026 | 91,48 | 94,48 | 89,34 | 92,32 | 0,04% | 5.975,00 |
| 09.06.2026 | 99,18 | 99,18 | 90,00 | 92,28 | -7,26% | 14.881,00 |
| 08.06.2026 | 97,80 | 99,70 | 96,22 | 99,50 | 2,16% | 5.884,00 |
| 05.06.2026 | 102,80 | 105,00 | 96,80 | 97,40 | -5,39% | 33.229,00 |
| 04.06.2026 | 100,15 | 107,05 | 100,05 | 102,95 | 1,23% | 9.418,00 |
| 03.06.2026 | 108,60 | 111,30 | 101,55 | 101,70 | -7,25% | 16.846,00 |
| 02.06.2026 | 113,65 | 116,15 | 107,00 | 109,65 | -6,24% | 8.736,00 |
| 01.06.2026 | 113,80 | 119,00 | 113,80 | 116,95 | 9,76% | 8.114,00 |
| 29.05.2026 | 98,54 | 106,60 | 98,54 | 106,55 | 14,32% | 10.581,00 |
| 28.05.2026 | 90,52 | 94,46 | 90,22 | 93,20 | 5,81% | 3.153,00 |
| 27.05.2026 | 85,88 | 89,66 | 84,56 | 88,08 | 2,06% | 3.534,00 |
| 26.05.2026 | 88,44 | 88,78 | 85,52 | 86,30 | -2,49% | 710,00 |
| 25.05.2026 | 90,02 | 90,20 | 88,10 | 88,50 | 0,91% | 3.550,00 |
| 22.05.2026 | 88,34 | 89,36 | 86,06 | 87,70 | 2,10% | 1.565,00 |
| 21.05.2026 | 88,52 | 88,52 | 85,16 | 85,90 | -3,31% | 5.092,00 |
| 20.05.2026 | 87,92 | 88,84 | 85,52 | 88,84 | 1,21% | 2.192,00 |
| 19.05.2026 | 90,58 | 95,00 | 86,86 | 87,78 | -0,81% | 6.549,00 |
| 18.05.2026 | 84,70 | 89,64 | 83,82 | 88,50 | 8,16% | 8.050,00 |
| 15.05.2026 | 76,80 | 82,94 | 76,52 | 81,82 | 5,30% | 4.791,00 |
| 14.05.2026 | 74,52 | 78,58 | 73,44 | 77,70 | 4,30% | 3.965,00 |
| 13.05.2026 | 76,14 | 76,58 | 73,60 | 74,50 | -1,72% | 1.671,00 |
| 12.05.2026 | 77,82 | 79,80 | 75,88 | 75,80 | -2,42% | 2.213,00 |