1.045,610$
-0,14%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1.032,50 | 1.053,26 | 1.030,99 | 1.047,05 | 2,35% | 1.092.401,00 |
| 20.11.2024 | 1.026,68 | 1.031,69 | 1.006,31 | 1.022,98 | 0,09% | 1.141.936,00 |
| 19.11.2024 | 997,01 | 1.025,83 | 993,42 | 1.022,10 | 1,67% | 1.830.185,00 |
| 18.11.2024 | 1.014,91 | 1.021,17 | 1.003,75 | 1.005,34 | -0,60% | 1.751.526,00 |
| 15.11.2024 | 1.023,97 | 1.029,72 | 1.003,01 | 1.011,39 | -2,73% | 1.498.472,00 |
| 14.11.2024 | 1.049,00 | 1.054,00 | 1.032,00 | 1.039,80 | -0,55% | 1.157.710,00 |
| 13.11.2024 | 1.048,29 | 1.061,66 | 1.043,50 | 1.045,55 | -0,26% | 1.313.732,00 |
| 12.11.2024 | 1.030,78 | 1.053,26 | 1.027,12 | 1.048,29 | 1,19% | 1.291.717,00 |
| 11.11.2024 | 1.013,00 | 1.038,00 | 1.013,00 | 1.036,01 | 2,77% | 1.307.052,00 |
| 08.11.2024 | 1.010,94 | 1.019,96 | 1.005,02 | 1.008,08 | -0,71% | 1.094.976,00 |
| 07.11.2024 | 996,80 | 1.024,44 | 995,00 | 1.015,28 | 2,09% | 1.260.829,00 |
| 06.11.2024 | 994,00 | 997,03 | 982,10 | 994,48 | 2,41% | 1.246.584,00 |
| 05.11.2024 | 961,46 | 973,86 | 958,33 | 971,04 | 1,72% | 826.955,00 |
| 04.11.2024 | 944,03 | 960,37 | 941,60 | 954,59 | 1,19% | 900.668,00 |
| 01.11.2024 | 937,36 | 951,16 | 930,55 | 943,41 | 1,12% | 985.688,00 |
| 31.10.2024 | 940,80 | 954,36 | 928,35 | 932,99 | -1,79% | 1.333.336,00 |
| 30.10.2024 | 951,03 | 963,50 | 949,48 | 950,00 | -0,32% | 950.818,00 |
| 29.10.2024 | 950,00 | 957,82 | 939,43 | 953,08 | 0,86% | 1.641.133,00 |
| 28.10.2024 | 959,01 | 960,00 | 945,00 | 945,00 | -0,62% | 1.238.498,00 |
| 25.10.2024 | 957,26 | 964,94 | 947,17 | 950,85 | -0,60% | 1.494.753,00 |
| 24.10.2024 | 948,39 | 979,78 | 940,41 | 956,58 | 5,39% | 3.400.982,00 |
| 23.10.2024 | 916,47 | 920,11 | 901,37 | 907,68 | -1,12% | 1.849.859,00 |
| 22.10.2024 | 916,49 | 924,40 | 914,36 | 917,95 | -0,04% | 1.144.250,00 |
| 21.10.2024 | 902,00 | 918,63 | 899,77 | 918,34 | -0,37% | 1.417.168,00 |
| 18.10.2024 | 921,00 | 928,16 | 917,12 | 921,75 | 0,50% | 1.422.660,00 |
| 17.10.2024 | 932,78 | 933,10 | 915,11 | 917,12 | -0,19% | 715.522,00 |
| 16.10.2024 | 924,96 | 927,00 | 912,03 | 918,87 | -0,98% | 1.011.192,00 |
| 15.10.2024 | 945,28 | 947,25 | 926,66 | 927,96 | -1,77% | 1.081.586,00 |
| 14.10.2024 | 947,39 | 949,59 | 935,91 | 944,69 | 0,65% | 567.366,00 |
| 11.10.2024 | 942,82 | 946,77 | 937,09 | 938,59 | -0,64% | 854.087,00 |
| 10.10.2024 | 933,21 | 949,00 | 932,93 | 944,63 | 0,64% | 1.110.467,00 |
| 09.10.2024 | 921,96 | 943,40 | 915,96 | 938,65 | 1,81% | 1.132.427,00 |
| 08.10.2024 | 925,97 | 943,00 | 919,27 | 922,00 | 1,77% | 1.180.769,00 |
| 07.10.2024 | 919,12 | 922,55 | 899,93 | 905,94 | -1,28% | 1.123.636,00 |
| 04.10.2024 | 899,79 | 918,29 | 896,39 | 917,68 | 3,04% | 1.183.626,00 |
| 03.10.2024 | 878,00 | 892,21 | 877,12 | 890,64 | 1,16% | 1.193.758,00 |
| 02.10.2024 | 869,00 | 884,59 | 863,24 | 880,41 | 1,53% | 933.207,00 |
| 01.10.2024 | 898,59 | 898,59 | 866,63 | 867,18 | -3,04% | 1.313.083,00 |
| 30.09.2024 | 880,90 | 894,80 | 876,22 | 894,39 | 1,43% | 843.880,00 |
| 27.09.2024 | 884,04 | 886,19 | 876,37 | 881,79 | -0,35% | 906.696,00 |
| 26.09.2024 | 893,65 | 894,22 | 871,43 | 884,86 | -0,58% | 1.599.516,00 |
| 25.09.2024 | 898,47 | 901,00 | 886,51 | 890,03 | -3,63% | 2.288.811,00 |
| 24.09.2024 | 925,55 | 926,91 | 907,49 | 923,60 | -0,21% | 1.001.256,00 |
| 23.09.2024 | 936,88 | 945,46 | 922,92 | 925,55 | -1,26% | 1.212.995,00 |
| 20.09.2024 | 920,42 | 940,12 | 917,31 | 937,36 | 1,97% | 3.609.403,00 |
| 19.09.2024 | 908,00 | 921,97 | 902,86 | 919,25 | 3,24% | 1.484.312,00 |
| 18.09.2024 | 887,76 | 899,71 | 882,30 | 890,39 | 0,51% | 981.167,00 |
| 17.09.2024 | 890,65 | 899,61 | 882,80 | 885,83 | -0,74% | 1.033.882,00 |
| 16.09.2024 | 885,00 | 897,99 | 879,73 | 892,46 | 1,54% | 1.082.274,00 |
| 13.09.2024 | 881,77 | 884,50 | 872,88 | 878,95 | -0,81% | 913.049,00 |
| 12.09.2024 | 880,03 | 889,52 | 871,28 | 886,13 | 1,16% | 941.870,00 |
| 11.09.2024 | 858,27 | 877,62 | 841,85 | 875,96 | 1,84% | 1.002.449,00 |
| 10.09.2024 | 860,71 | 866,45 | 847,49 | 860,15 | 0,53% | 883.931,00 |
| 09.09.2024 | 833,49 | 857,00 | 826,97 | 855,58 | 3,70% | 1.129.125,00 |
| 06.09.2024 | 839,01 | 848,42 | 818,98 | 825,04 | -1,24% | 1.070.842,00 |
| 05.09.2024 | 826,65 | 840,36 | 825,05 | 835,40 | 0,07% | 789.138,00 |
| 04.09.2024 | 829,72 | 836,40 | 821,24 | 834,83 | -0,12% | 709.110,00 |
| 03.09.2024 | 856,40 | 863,85 | 830,87 | 835,86 | -2,24% | 1.261.504,00 |
| 30.08.2024 | 836,76 | 857,25 | 835,84 | 855,00 | 2,85% | 1.920.980,00 |
| 29.08.2024 | 822,30 | 849,00 | 822,30 | 831,27 | 2,11% | 1.245.610,00 |
| 28.08.2024 | 831,69 | 832,68 | 808,96 | 814,11 | -2,12% | 864.574,00 |
| 27.08.2024 | 823,17 | 835,71 | 823,17 | 831,74 | 0,47% | 481.503,00 |
| 26.08.2024 | 829,68 | 836,76 | 825,49 | 827,86 | -0,05% | 536.300,00 |
| 23.08.2024 | 830,00 | 834,50 | 815,00 | 828,27 | 0,89% | 702.052,00 |
| 22.08.2024 | 840,00 | 842,55 | 819,52 | 820,93 | -2,17% | 706.633,00 |
| 21.08.2024 | 833,53 | 840,42 | 830,00 | 839,18 | 0,11% | 609.872,00 |
| 20.08.2024 | 835,00 | 843,26 | 832,08 | 838,22 | 0,64% | 784.794,00 |
| 19.08.2024 | 825,92 | 833,72 | 821,19 | 832,88 | 0,64% | 641.512,00 |
| 16.08.2024 | 829,25 | 831,03 | 823,85 | 827,56 | -0,55% | 835.507,00 |
| 15.08.2024 | 825,00 | 835,00 | 823,68 | 832,11 | 1,60% | 1.165.748,00 |
| 14.08.2024 | 822,00 | 827,04 | 815,50 | 819,02 | 0,03% | 833.147,00 |
| 13.08.2024 | 812,00 | 822,87 | 810,60 | 818,80 | 1,51% | 765.765,00 |
| 12.08.2024 | 811,08 | 814,83 | 800,07 | 806,62 | -0,55% | 539.575,00 |
| 09.08.2024 | 796,14 | 816,01 | 796,14 | 811,08 | 1,88% | 799.546,00 |
| 08.08.2024 | 792,00 | 802,70 | 786,77 | 796,14 | 2,56% | 1.449.104,00 |
| 07.08.2024 | 805,64 | 816,54 | 774,93 | 776,28 | -2,10% | 1.062.412,00 |
| 06.08.2024 | 787,00 | 814,28 | 781,28 | 792,95 | 1,50% | 1.545.801,00 |
| 05.08.2024 | 757,04 | 790,95 | 746,10 | 781,27 | -1,19% | 2.019.701,00 |
| 02.08.2024 | 790,86 | 793,13 | 765,46 | 790,64 | -2,56% | 1.568.867,00 |
| 01.08.2024 | 818,86 | 838,59 | 802,12 | 811,38 | -0,37% | 1.338.275,00 |
| 31.07.2024 | 816,16 | 821,46 | 805,00 | 814,39 | 1,95% | 1.313.705,00 |
| 30.07.2024 | 805,74 | 805,74 | 784,59 | 798,80 | -0,03% | 1.191.058,00 |
| 29.07.2024 | 829,00 | 830,50 | 798,55 | 799,06 | -3,45% | 1.977.472,00 |
| 26.07.2024 | 825,85 | 846,86 | 818,07 | 827,61 | -0,14% | 2.410.057,00 |
| 25.07.2024 | 789,33 | 850,33 | 783,04 | 828,79 | 13,40% | 6.549.768,00 |
| 24.07.2024 | 755,00 | 757,48 | 729,23 | 730,87 | -4,53% | 2.094.706,00 |
| 23.07.2024 | 763,47 | 775,97 | 760,66 | 765,52 | 1,19% | 1.007.283,00 |
| 22.07.2024 | 754,81 | 764,44 | 753,77 | 756,50 | 0,71% | 1.051.562,00 |
| 19.07.2024 | 744,69 | 755,88 | 738,00 | 751,20 | 1,68% | 1.187.234,00 |
| 18.07.2024 | 738,34 | 750,58 | 730,09 | 738,77 | 0,37% | 1.518.000,00 |
| 17.07.2024 | 740,00 | 746,37 | 730,20 | 736,07 | -3,25% | 1.455.662,00 |
| 16.07.2024 | 767,85 | 770,04 | 754,51 | 760,79 | -0,92% | 996.711,00 |
| 15.07.2024 | 766,95 | 776,48 | 759,25 | 767,85 | 1,23% | 911.088,00 |
| 12.07.2024 | 749,00 | 762,60 | 744,00 | 758,49 | 1,25% | 909.518,00 |
| 11.07.2024 | 746,00 | 756,50 | 741,33 | 749,14 | 0,81% | 1.281.599,00 |
| 10.07.2024 | 740,56 | 743,38 | 731,55 | 743,15 | -0,12% | 1.498.780,00 |
| 09.07.2024 | 750,96 | 760,02 | 737,01 | 744,01 | -2,90% | 2.434.819,00 |
| 08.07.2024 | 763,50 | 776,65 | 761,44 | 766,20 | -4,99% | 2.121.332,00 |
| 05.07.2024 | 788,42 | 806,52 | 785,92 | 806,47 | 2,61% | 1.193.423,00 |
| 03.07.2024 | 793,67 | 795,95 | 785,19 | 785,92 | -1,03% | 577.464,00 |