91,080€
-1,85%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,10 | 92,34 | 90,01 | 91,05 | -1,72% | 5.241,00 |
| 11.11.2026 | 90,29 | 93,45 | 90,05 | 92,64 | 3,91% | 2.164,00 |
| 10.11.2026 | 92,25 | 92,40 | 87,39 | 89,15 | -2,64% | 4.697,00 |
| 09.11.2026 | 92,56 | 93,35 | 90,82 | 91,57 | 0,07% | 2.924,00 |
| 06.11.2026 | 91,51 | 93,06 | 90,32 | 91,51 | 0,33% | 1.830,00 |
| 05.11.2026 | 96,43 | 97,74 | 90,71 | 91,21 | -5,54% | 5.333,00 |
| 04.11.2026 | 96,08 | 99,64 | 95,52 | 96,56 | -0,82% | 1.323,00 |
| 03.11.2026 | 94,16 | 97,40 | 92,86 | 97,36 | 3,62% | 4.876,00 |
| 02.11.2026 | 94,56 | 97,56 | 93,94 | 93,96 | -0,04% | 2.641,00 |
| 30.10.2026 | 97,52 | 99,04 | 92,82 | 94,00 | -3,25% | 4.548,00 |
| 29.10.2026 | 109,70 | 110,50 | 96,66 | 97,16 | -14,43% | 9.628,00 |
| 28.10.2026 | 137,65 | 137,80 | 114,00 | 113,55 | -18,10% | 3.964,00 |
| 27.10.2026 | 140,60 | 141,35 | 137,65 | 138,65 | -1,14% | 1.367,00 |
| 26.10.2026 | 141,75 | 142,70 | 138,60 | 140,25 | -1,27% | 525,00 |
| 23.10.2026 | 138,05 | 142,05 | 137,15 | 142,05 | 1,79% | 256,00 |
| 22.10.2026 | 134,90 | 140,20 | 133,60 | 139,55 | 2,46% | 850,00 |
| 21.10.2026 | 132,60 | 136,90 | 131,40 | 136,20 | 2,21% | 1.511,00 |
| 20.10.2026 | 129,95 | 133,25 | 129,45 | 133,25 | 3,05% | 163,00 |
| 19.10.2026 | 127,55 | 129,70 | 125,25 | 129,30 | 2,50% | 889,00 |
| 16.10.2026 | 132,00 | 134,95 | 124,65 | 126,15 | -5,04% | 135,00 |
| 15.10.2026 | 123,40 | 132,95 | 123,15 | 132,85 | 5,81% | 1.015,00 |
| 14.10.2026 | 124,40 | 126,20 | 124,15 | 125,55 | 1,82% | 346,00 |
| 13.10.2026 | 125,40 | 127,65 | 123,30 | 123,30 | -1,71% | 1.068,00 |
| 12.10.2026 | 126,40 | 131,90 | 125,25 | 125,45 | -0,08% | 862,00 |
| 09.10.2026 | 123,85 | 127,00 | 123,85 | 125,55 | 0,68% | 1.049,00 |
| 08.10.2026 | 122,95 | 127,10 | 121,35 | 124,70 | 1,34% | 699,00 |
| 07.10.2026 | 122,35 | 124,80 | 122,35 | 123,05 | 0,16% | 229,00 |
| 06.10.2026 | 121,15 | 124,35 | 121,00 | 122,85 | 3,15% | 1.776,00 |
| 02.10.2026 | 122,40 | 123,65 | 119,10 | 119,10 | -2,85% | 832,00 |
| 01.10.2026 | 118,60 | 123,45 | 117,50 | 122,60 | 3,42% | 2.461,00 |
| 30.09.2026 | 114,55 | 118,65 | 113,45 | 118,55 | 3,58% | 261,00 |
| 29.09.2026 | 115,25 | 116,55 | 113,60 | 114,45 | -0,65% | 569,00 |
| 28.09.2026 | 119,95 | 120,30 | 112,80 | 115,20 | -3,19% | 398,00 |
| 25.09.2026 | 121,65 | 121,65 | 119,00 | 119,00 | -1,82% | 2.574,00 |
| 24.09.2026 | 123,05 | 123,90 | 121,20 | 121,20 | -1,78% | 745,00 |
| 23.09.2026 | 120,05 | 123,60 | 120,05 | 123,40 | 2,96% | 604,00 |
| 22.09.2026 | 120,05 | 123,45 | 118,25 | 119,85 | -0,13% | 120,00 |
| 21.09.2026 | 118,35 | 120,60 | 117,60 | 120,00 | 1,87% | 183,00 |
| 18.09.2026 | 120,95 | 121,70 | 117,80 | 117,80 | -2,40% | 543,00 |
| 17.09.2026 | 122,65 | 123,40 | 120,40 | 120,70 | -1,03% | 209,00 |
| 16.09.2026 | 122,85 | 123,05 | 120,50 | 121,95 | -0,73% | 12,00 |
| 15.09.2026 | 121,95 | 127,70 | 120,05 | 122,85 | -0,49% | 1.010,00 |
| 14.09.2026 | 115,95 | 123,70 | 115,95 | 123,45 | 8,10% | 2.232,00 |
| 11.09.2026 | 113,85 | 114,70 | 112,60 | 114,20 | 1,11% | 700,00 |
| 10.09.2026 | 112,85 | 115,30 | 112,55 | 112,95 | -0,04% | 353,00 |
| 09.09.2026 | 115,15 | 116,45 | 112,65 | 113,00 | -2,16% | 1.006,00 |
| 08.09.2026 | 119,00 | 119,75 | 114,10 | 115,50 | -3,67% | 578,00 |
| 07.09.2026 | 120,05 | 121,00 | 119,10 | 119,90 | -1,15% | 599,00 |
| 04.09.2026 | 124,85 | 125,10 | 120,90 | 121,30 | -3,42% | 648,00 |
| 03.09.2026 | 120,80 | 125,95 | 119,85 | 125,60 | 6,71% | 4.381,00 |
| 02.09.2026 | 121,00 | 122,20 | 117,70 | 117,70 | -4,27% | 2.069,00 |
| 01.09.2026 | 127,70 | 127,70 | 122,60 | 122,95 | -3,61% | 474,00 |
| 31.08.2026 | 122,60 | 128,60 | 120,75 | 127,55 | 2,78% | 1.413,00 |
| 28.08.2026 | 118,40 | 126,10 | 117,75 | 124,10 | 4,46% | 5.986,00 |
| 27.08.2026 | 111,35 | 118,90 | 110,25 | 118,80 | 10,05% | 1.618,00 |
| 26.08.2026 | 107,55 | 108,40 | 105,05 | 107,95 | -0,78% | 5.092,00 |
| 25.08.2026 | 109,15 | 109,60 | 107,20 | 108,80 | -1,23% | 2.714,00 |
| 24.08.2026 | 109,10 | 111,35 | 109,10 | 110,15 | -0,18% | 14.431,00 |
| 21.08.2026 | 110,95 | 112,10 | 109,20 | 110,35 | -0,68% | 160,00 |
| 20.08.2026 | 108,40 | 112,15 | 107,70 | 111,10 | 2,07% | 727,00 |
| 19.08.2026 | 102,75 | 111,05 | 101,05 | 108,85 | 5,47% | 727,00 |
| 18.08.2026 | 101,15 | 104,95 | 101,05 | 103,20 | 1,52% | 443,00 |
| 17.08.2026 | 107,00 | 107,00 | 101,55 | 101,65 | -5,44% | 2.613,00 |
| 14.08.2026 | 110,15 | 110,60 | 105,85 | 107,50 | -2,67% | 2.251,00 |
| 13.08.2026 | 107,80 | 111,05 | 105,60 | 110,45 | 2,22% | 127,00 |
| 12.08.2026 | 109,70 | 109,75 | 106,40 | 108,05 | -1,86% | 246,00 |
| 11.08.2026 | 109,25 | 111,05 | 108,80 | 110,10 | 0,05% | 2.285,00 |
| 10.08.2026 | 108,70 | 110,65 | 107,25 | 110,05 | 1,80% | 1.529,00 |
| 07.08.2026 | 103,35 | 108,90 | 103,35 | 108,10 | 6,24% | 5.178,00 |
| 06.08.2026 | 98,86 | 101,75 | 97,48 | 101,75 | 0,64% | 6.558,00 |
| 05.08.2026 | 101,65 | 104,40 | 100,25 | 101,10 | -1,22% | 5.266,00 |
| 04.08.2026 | 99,78 | 102,50 | 96,52 | 102,35 | 2,91% | 9.470,00 |
| 03.08.2026 | 97,20 | 102,35 | 97,00 | 99,46 | 3,00% | 9.547,00 |
| 31.07.2026 | 94,40 | 96,56 | 93,04 | 96,56 | 1,11% | 9.455,00 |
| 30.07.2026 | 101,20 | 101,95 | 92,60 | 95,50 | -5,49% | 13.828,00 |
| 29.07.2026 | 97,04 | 102,30 | 95,12 | 101,05 | 4,33% | 18.066,00 |
| 28.07.2026 | 93,58 | 98,20 | 93,20 | 96,86 | 4,35% | 3.801,00 |
| 27.07.2026 | 87,36 | 94,94 | 86,40 | 92,82 | 7,28% | 2.858,00 |
| 24.07.2026 | 81,12 | 86,76 | 81,12 | 86,52 | 7,03% | 4.303,00 |
| 23.07.2026 | 88,14 | 90,76 | 80,44 | 80,84 | -3,26% | 5.154,00 |
| 22.07.2026 | 89,42 | 89,94 | 83,12 | 83,56 | -6,60% | 9.959,00 |
| 21.07.2026 | 90,50 | 91,16 | 88,82 | 89,46 | -2,68% | 1.070,00 |
| 20.07.2026 | 89,84 | 92,04 | 86,74 | 91,92 | 1,86% | 2.052,00 |
| 17.07.2026 | 88,40 | 91,34 | 88,16 | 90,24 | -0,64% | 727,00 |
| 16.07.2026 | 91,48 | 93,12 | 87,00 | 90,82 | -0,76% | 382,00 |
| 15.07.2026 | 91,52 | 94,62 | 91,12 | 91,52 | -0,35% | 488,00 |
| 14.07.2026 | 96,28 | 96,40 | 89,32 | 91,84 | -5,94% | 2.235,00 |
| 13.07.2026 | 94,18 | 98,96 | 94,00 | 97,64 | 3,50% | 2.455,00 |
| 10.07.2026 | 95,48 | 97,42 | 93,02 | 94,34 | -0,78% | 2.884,00 |
| 09.07.2026 | 94,46 | 95,50 | 89,44 | 95,08 | 0,91% | 22.112,00 |
| 08.07.2026 | 95,80 | 95,80 | 92,62 | 94,22 | -2,71% | 6.556,00 |
| 07.07.2026 | 95,22 | 99,50 | 94,62 | 96,84 | 2,89% | 2.647,00 |
| 06.07.2026 | 91,84 | 96,50 | 91,00 | 94,12 | 2,68% | 4.528,00 |
| 03.07.2026 | 93,22 | 93,22 | 91,12 | 91,66 | -0,61% | 6.897,00 |
| 02.07.2026 | 92,72 | 94,16 | 90,74 | 92,22 | -0,71% | 3.516,00 |
| 01.07.2026 | 87,06 | 93,68 | 87,02 | 92,88 | 7,03% | 1.502,00 |
| 30.06.2026 | 87,62 | 87,90 | 85,22 | 86,78 | -0,39% | 1.115,00 |
| 29.06.2026 | 88,24 | 89,82 | 86,62 | 87,12 | 0,79% | 2.113,00 |
| 26.06.2026 | 78,52 | 86,44 | 78,26 | 86,44 | 9,72% | 4.042,00 |
| 25.06.2026 | 81,22 | 81,96 | 78,74 | 78,78 | -4,65% | 4.211,00 |