Servicenow Inc.
[WKN: A1JX4P | ISIN: US81762P1021]
Aktienkurse
1.011,604$ -0,36%
Echtzeit-Aktienkurs Servicenow Inc.
Bid: Ask:

Aktienkurse zur Servicenow Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.05.2025 1.016,42 1.020,00 1.002,59 1.011,09 -0,41% 2.663.904,00
29.05.2025 1.024,58 1.024,58 1.004,70 1.015,23 -0,59% 1.266.245,00
28.05.2025 1.029,02 1.037,67 1.018,17 1.021,30 -0,59% 993.273,00
27.05.2025 1.014,66 1.029,83 1.012,98 1.027,39 2,29% 1.102.507,00
23.05.2025 1.000,00 1.014,29 994,60 1.004,37 -1,12% 1.388.129,00
22.05.2025 1.012,76 1.027,49 1.011,79 1.015,77 0,10% 856.379,00
21.05.2025 1.008,94 1.030,74 1.005,58 1.014,76 -0,69% 1.259.600,00
20.05.2025 1.016,85 1.024,66 1.013,32 1.021,84 -0,38% 1.075.447,00
19.05.2025 1.028,94 1.034,69 1.016,05 1.025,75 -1,39% 2.071.522,00
16.05.2025 1.038,39 1.043,74 1.033,13 1.040,18 0,48% 1.160.948,00
15.05.2025 1.031,09 1.040,65 1.021,96 1.035,18 0,81% 988.034,00
14.05.2025 1.038,50 1.046,00 1.026,65 1.026,82 -0,95% 1.414.587,00
13.05.2025 1.022,00 1.039,98 1.017,00 1.036,72 2,08% 1.483.090,00
12.05.2025 1.008,52 1.017,00 995,67 1.015,60 3,63% 1.432.105,00
09.05.2025 980,00 986,78 971,62 980,06 0,57% 920.067,00
08.05.2025 987,65 992,00 972,81 974,49 -0,89% 1.468.796,00
07.05.2025 971,66 987,31 967,29 983,29 1,87% 1.730.324,00
06.05.2025 970,00 978,67 964,19 965,26 -1,31% 1.280.506,00
05.05.2025 971,34 992,00 971,34 978,05 0,07% 1.274.167,00
02.05.2025 978,92 985,50 969,06 977,36 2,03% 1.669.372,00
01.05.2025 974,00 978,62 957,52 957,95 0,31% 1.807.708,00
30.04.2025 930,56 957,66 920,40 955,01 1,29% 1.947.868,00
29.04.2025 938,72 947,23 930,55 942,86 0,58% 1.245.641,00
28.04.2025 960,10 961,03 927,13 937,41 -0,83% 2.052.370,00
25.04.2025 944,00 960,00 929,17 945,26 0,71% 2.887.783,00
24.04.2025 900,31 943,98 898,33 938,57 15,49% 6.083.058,00
23.04.2025 821,04 833,96 807,00 812,70 5,98% 3.019.221,00
22.04.2025 762,65 776,63 752,44 766,83 1,43% 1.582.828,00
21.04.2025 759,43 765,54 742,41 755,99 -2,09% 1.668.684,00
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