83,200€
-0,41%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 78,90 | 78,90 | 76,98 | 77,68 | 0,54% | 2.422,00 |
| 08.05.2026 | 79,02 | 79,48 | 76,06 | 77,26 | -3,06% | 951,00 |
| 07.05.2026 | 75,80 | 80,98 | 75,78 | 79,70 | 5,03% | 1.259,00 |
| 06.05.2026 | 78,46 | 78,46 | 75,22 | 75,88 | -3,36% | 1.246,00 |
| 05.05.2026 | 79,50 | 80,56 | 76,46 | 78,52 | -0,25% | 1.023,00 |
| 04.05.2026 | 77,20 | 81,38 | 77,20 | 78,72 | 4,79% | 2.368,00 |
| 30.04.2026 | 75,58 | 75,82 | 73,76 | 75,12 | -1,44% | 663,00 |
| 29.04.2026 | 77,54 | 77,68 | 74,66 | 76,22 | -1,58% | 559,00 |
| 28.04.2026 | 77,78 | 79,38 | 77,00 | 77,44 | 0,23% | 1.591,00 |
| 27.04.2026 | 77,10 | 79,48 | 75,92 | 77,26 | 0,39% | 2.206,00 |
| 24.04.2026 | 73,30 | 76,96 | 73,00 | 76,96 | 5,98% | 3.099,00 |
| 23.04.2026 | 76,70 | 77,70 | 71,72 | 72,62 | -17,35% | 5.731,00 |
| 22.04.2026 | 87,02 | 88,60 | 86,18 | 87,86 | 2,90% | 1.012,00 |
| 21.04.2026 | 85,80 | 88,48 | 85,18 | 85,38 | 1,02% | 966,00 |
| 20.04.2026 | 81,78 | 84,52 | 80,82 | 84,52 | 2,77% | 4.169,00 |
| 17.04.2026 | 81,92 | 83,60 | 81,64 | 82,24 | 0,37% | 3.044,00 |
| 16.04.2026 | 80,98 | 84,04 | 80,98 | 81,94 | 2,84% | 1.232,00 |
| 15.04.2026 | 75,14 | 80,22 | 74,56 | 79,68 | 7,01% | 1.331,00 |
| 14.04.2026 | 76,52 | 77,38 | 74,12 | 74,46 | -1,59% | 2.318,00 |
| 13.04.2026 | 71,40 | 75,84 | 71,02 | 75,66 | 7,59% | 4.264,00 |
| 10.04.2026 | 76,22 | 76,48 | 69,42 | 70,32 | -8,29% | 2.560,00 |
| 09.04.2026 | 83,72 | 84,02 | 76,16 | 76,68 | -8,06% | 1.869,00 |
| 08.04.2026 | 89,10 | 89,52 | 83,30 | 83,40 | -3,65% | 1.239,00 |
| 07.04.2026 | 88,62 | 88,94 | 86,34 | 86,56 | -2,23% | 352,00 |
| 02.04.2026 | 88,50 | 89,49 | 85,47 | 88,53 | -1,33% | 418,00 |
| 01.04.2026 | 91,41 | 91,41 | 88,63 | 89,72 | -0,92% | 875,00 |
| 31.03.2026 | 92,38 | 92,66 | 90,50 | 90,55 | -1,12% | 456,00 |
| 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 |