772,279$
-3,06%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 800,06 | 800,06 | 769,02 | 772,16 | -3,08% | 1.803.904,00 |
| 16.04.2025 | 812,43 | 821,17 | 790,73 | 796,66 | -2,43% | 1.869.466,00 |
| 15.04.2025 | 802,10 | 824,90 | 799,21 | 816,50 | 2,09% | 1.735.237,00 |
| 14.04.2025 | 802,22 | 812,13 | 786,80 | 799,82 | 1,80% | 1.717.301,00 |
| 11.04.2025 | 771,31 | 786,88 | 755,00 | 785,67 | 0,28% | 2.102.981,00 |
| 10.04.2025 | 805,09 | 809,99 | 761,08 | 783,49 | -5,14% | 2.046.435,00 |
| 09.04.2025 | 724,19 | 831,64 | 723,20 | 825,95 | 13,52% | 3.092.026,00 |
| 08.04.2025 | 768,50 | 775,88 | 713,19 | 727,60 | -1,07% | 2.123.217,00 |
| 07.04.2025 | 688,28 | 758,65 | 678,66 | 735,50 | 1,92% | 2.878.166,00 |
| 04.04.2025 | 756,34 | 758,77 | 718,45 | 721,65 | -6,77% | 2.900.381,00 |
| 03.04.2025 | 783,00 | 788,06 | 757,25 | 774,07 | -6,06% | 2.087.836,00 |
| 02.04.2025 | 797,00 | 827,16 | 794,68 | 824,03 | 1,54% | 1.626.420,00 |
| 01.04.2025 | 796,12 | 812,96 | 792,73 | 811,56 | 1,94% | 1.543.006,00 |
| 31.03.2025 | 780,42 | 799,00 | 757,84 | 796,14 | -0,20% | 2.984.478,00 |
| 28.03.2025 | 820,00 | 821,01 | 789,53 | 797,76 | -3,62% | 1.758.851,00 |
| 27.03.2025 | 833,41 | 839,95 | 822,17 | 827,74 | -1,29% | 1.479.981,00 |
| 26.03.2025 | 856,34 | 860,51 | 834,03 | 838,55 | -2,65% | 1.349.751,00 |
| 25.03.2025 | 858,23 | 870,99 | 855,00 | 861,38 | 1,37% | 1.643.177,00 |
| 24.03.2025 | 846,00 | 853,47 | 841,22 | 849,73 | 2,66% | 1.599.705,00 |
| 21.03.2025 | 816,14 | 828,90 | 808,80 | 827,75 | 0,44% | 2.907.341,00 |
| 20.03.2025 | 827,24 | 828,26 | 809,18 | 824,12 | -2,37% | 2.592.996,00 |
| 19.03.2025 | 835,73 | 854,00 | 830,02 | 844,12 | 1,70% | 1.561.830,00 |
| 18.03.2025 | 837,43 | 837,47 | 820,35 | 830,00 | -1,53% | 1.768.045,00 |
| 17.03.2025 | 839,00 | 855,68 | 835,00 | 842,93 | -0,17% | 1.656.750,00 |
| 14.03.2025 | 822,76 | 849,06 | 822,76 | 844,33 | 4,03% | 1.853.239,00 |
| 13.03.2025 | 830,00 | 835,00 | 805,97 | 811,62 | -3,74% | 1.963.561,00 |
| 12.03.2025 | 834,79 | 849,25 | 823,43 | 843,14 | 4,30% | 2.741.843,00 |
| 11.03.2025 | 800,00 | 827,98 | 794,00 | 808,40 | 3,13% | 2.999.056,00 |
| 10.03.2025 | 817,94 | 832,00 | 777,91 | 783,83 | -7,85% | 3.898.499,00 |
| 07.03.2025 | 856,50 | 870,00 | 832,72 | 850,63 | -1,90% | 2.528.469,00 |
| 06.03.2025 | 892,40 | 907,90 | 858,25 | 867,09 | -5,32% | 2.164.163,00 |
| 05.03.2025 | 905,46 | 924,00 | 898,38 | 915,79 | 1,07% | 1.540.617,00 |
| 04.03.2025 | 901,55 | 917,34 | 876,94 | 906,09 | -0,46% | 2.459.102,00 |
| 03.03.2025 | 937,35 | 939,00 | 902,68 | 910,31 | -2,09% | 1.545.908,00 |
| 28.02.2025 | 920,97 | 929,98 | 907,45 | 929,76 | 0,96% | 1.567.936,00 |
| 27.02.2025 | 947,74 | 953,35 | 919,64 | 920,96 | -2,23% | 1.455.077,00 |
| 26.02.2025 | 930,00 | 952,60 | 926,00 | 941,96 | 2,13% | 2.002.542,00 |
| 25.02.2025 | 919,39 | 926,64 | 898,21 | 922,29 | -0,57% | 2.144.338,00 |
| 24.02.2025 | 944,00 | 944,50 | 913,53 | 927,58 | -1,15% | 1.692.758,00 |
| 21.02.2025 | 964,70 | 967,00 | 933,01 | 938,41 | -3,05% | 2.004.213,00 |
| 20.02.2025 | 980,00 | 980,58 | 958,87 | 967,98 | -1,94% | 1.351.246,00 |
| 19.02.2025 | 997,32 | 1.002,84 | 975,67 | 987,14 | -1,04% | 1.737.540,00 |
| 18.02.2025 | 987,75 | 997,54 | 974,00 | 997,48 | 0,95% | 1.672.692,00 |
| 17.02.2025 | 989,75 | 992,02 | 986,89 | 988,11 | 0,15% | - |
| 14.02.2025 | 979,10 | 989,00 | 966,60 | 986,63 | -0,29% | 1.503.419,00 |
| 13.02.2025 | 982,78 | 992,00 | 970,48 | 989,48 | 0,72% | 1.563.426,00 |
| 12.02.2025 | 996,25 | 998,42 | 980,00 | 982,40 | -2,64% | 1.677.649,00 |
| 11.02.2025 | 1.020,00 | 1.021,36 | 1.003,94 | 1.009,05 | -1,25% | 1.015.969,00 |
| 10.02.2025 | 1.016,29 | 1.033,10 | 1.011,25 | 1.021,81 | 1,34% | 1.174.857,00 |
| 07.02.2025 | 1.025,00 | 1.042,35 | 1.003,96 | 1.008,29 | -1,47% | 1.387.164,00 |
| 06.02.2025 | 1.023,60 | 1.035,28 | 1.018,29 | 1.023,30 | -0,37% | 1.261.689,00 |
| 05.02.2025 | 1.015,36 | 1.028,85 | 1.012,08 | 1.027,06 | 1,68% | 1.339.221,00 |
| 04.02.2025 | 1.039,91 | 1.043,45 | 998,33 | 1.010,13 | -1,06% | 1.918.817,00 |
| 03.02.2025 | 1.006,50 | 1.031,00 | 998,05 | 1.020,94 | 0,25% | 2.015.959,00 |
| 31.01.2025 | 1.032,01 | 1.035,75 | 1.011,42 | 1.018,38 | 0,56% | 2.867.304,00 |
| 30.01.2025 | 1.027,12 | 1.031,00 | 990,00 | 1.012,75 | -11,44% | 6.207.477,00 |
| 29.01.2025 | 1.166,93 | 1.170,39 | 1.135,20 | 1.143,63 | -2,29% | 2.619.418,00 |
| 28.01.2025 | 1.152,00 | 1.198,09 | 1.131,97 | 1.170,39 | 2,61% | 2.437.685,00 |
| 27.01.2025 | 1.117,42 | 1.165,98 | 1.111,00 | 1.140,62 | 1,39% | 2.241.278,00 |
| 24.01.2025 | 1.141,12 | 1.145,00 | 1.118,81 | 1.124,98 | -0,81% | 917.742,00 |
| 23.01.2025 | 1.120,00 | 1.134,20 | 1.114,75 | 1.134,20 | 0,80% | 1.073.942,00 |
| 22.01.2025 | 1.114,50 | 1.130,70 | 1.110,86 | 1.125,17 | 2,58% | 1.636.837,00 |
| 21.01.2025 | 1.089,10 | 1.104,87 | 1.086,22 | 1.096,85 | 2,37% | 1.439.442,00 |
| 17.01.2025 | 1.072,58 | 1.080,00 | 1.062,00 | 1.071,48 | 1,35% | 1.081.924,00 |
| 16.01.2025 | 1.058,28 | 1.064,75 | 1.052,58 | 1.057,16 | 0,29% | 632.874,00 |
| 15.01.2025 | 1.053,31 | 1.059,56 | 1.040,98 | 1.054,13 | 2,21% | 1.287.453,00 |
| 14.01.2025 | 1.034,40 | 1.037,06 | 1.020,59 | 1.031,29 | 1,53% | 1.272.291,00 |
| 13.01.2025 | 1.010,30 | 1.020,15 | 999,13 | 1.015,74 | -0,86% | 1.712.591,00 |
| 10.01.2025 | 1.041,50 | 1.041,53 | 1.016,75 | 1.024,57 | -2,34% | 1.577.456,00 |
| 08.01.2025 | 1.061,88 | 1.063,00 | 1.042,30 | 1.049,08 | -0,48% | 1.422.036,00 |
| 07.01.2025 | 1.077,77 | 1.085,00 | 1.044,47 | 1.054,15 | -2,13% | 1.133.440,00 |
| 06.01.2025 | 1.082,16 | 1.084,55 | 1.068,58 | 1.077,05 | 0,31% | 850.949,00 |
| 03.01.2025 | 1.059,30 | 1.074,14 | 1.056,72 | 1.073,77 | 1,84% | 898.694,00 |
| 02.01.2025 | 1.072,98 | 1.073,71 | 1.041,00 | 1.054,34 | -0,55% | 1.028.706,00 |
| 31.12.2024 | 1.073,50 | 1.073,50 | 1.052,93 | 1.060,12 | -0,71% | 841.117,00 |
| 30.12.2024 | 1.065,97 | 1.073,58 | 1.055,23 | 1.067,70 | -1,27% | 720.112,00 |
| 27.12.2024 | 1.092,00 | 1.094,57 | 1.062,00 | 1.081,46 | -1,61% | 1.016.924,00 |
| 26.12.2024 | 1.096,98 | 1.106,08 | 1.093,60 | 1.099,11 | -0,58% | 436.892,00 |
| 24.12.2024 | 1.097,08 | 1.106,55 | 1.090,00 | 1.105,56 | 1,59% | 418.689,00 |
| 23.12.2024 | 1.086,00 | 1.092,00 | 1.073,77 | 1.088,26 | -0,27% | 787.010,00 |
| 20.12.2024 | 1.060,00 | 1.102,87 | 1.055,00 | 1.091,25 | 1,52% | 2.025.965,00 |
| 19.12.2024 | 1.071,50 | 1.080,82 | 1.062,52 | 1.074,87 | 1,31% | 1.971.841,00 |
| 18.12.2024 | 1.118,85 | 1.118,85 | 1.056,99 | 1.060,99 | -4,82% | 1.588.516,00 |
| 17.12.2024 | 1.130,00 | 1.132,34 | 1.110,67 | 1.114,72 | -1,35% | 1.223.077,00 |
| 16.12.2024 | 1.118,00 | 1.134,53 | 1.110,00 | 1.129,93 | 0,79% | 1.186.509,00 |
| 13.12.2024 | 1.130,00 | 1.141,76 | 1.114,60 | 1.121,10 | -2,38% | 1.347.291,00 |
| 12.12.2024 | 1.138,00 | 1.154,68 | 1.137,00 | 1.148,42 | 0,11% | 687.371,00 |
| 11.12.2024 | 1.140,00 | 1.157,90 | 1.136,04 | 1.147,18 | 1,71% | 1.245.070,00 |
| 10.12.2024 | 1.116,90 | 1.147,37 | 1.114,02 | 1.127,84 | 0,66% | 1.599.460,00 |
| 09.12.2024 | 1.124,34 | 1.134,02 | 1.105,71 | 1.120,48 | -0,34% | 1.223.391,00 |
| 06.12.2024 | 1.135,62 | 1.137,00 | 1.120,00 | 1.124,34 | 0,06% | 904.425,00 |
| 05.12.2024 | 1.117,50 | 1.130,60 | 1.113,11 | 1.123,72 | 0,05% | 1.075.479,00 |
| 04.12.2024 | 1.080,51 | 1.126,63 | 1.080,00 | 1.123,13 | 6,22% | 2.063.004,00 |
| 03.12.2024 | 1.040,40 | 1.057,65 | 1.036,91 | 1.057,32 | 0,85% | 1.284.190,00 |
| 02.12.2024 | 1.048,21 | 1.055,32 | 1.045,49 | 1.048,43 | -0,10% | 1.056.991,00 |
| 29.11.2024 | 1.042,35 | 1.052,00 | 1.038,37 | 1.049,44 | 0,77% | 583.092,00 |
| 27.11.2024 | 1.063,69 | 1.065,20 | 1.038,41 | 1.041,40 | -2,68% | 977.141,00 |
| 26.11.2024 | 1.054,48 | 1.072,84 | 1.054,48 | 1.070,07 | 1,65% | 744.411,00 |
| 25.11.2024 | 1.063,50 | 1.068,88 | 1.049,15 | 1.052,71 | -0,74% | 1.930.596,00 |
| 22.11.2024 | 1.051,00 | 1.064,59 | 1.050,00 | 1.060,60 | 1,29% | 1.437.259,00 |