154,653$
0,83%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 156,51 | 157,78 | 151,15 | 153,38 | -1,98% | 9.644.020,00 |
| 17.12.2025 | 157,00 | 161,93 | 156,29 | 156,48 | 0,16% | 11.774.455,00 |
| 16.12.2025 | 154,89 | 157,21 | 153,91 | 156,22 | 2,08% | 16.672.575,00 |
| 15.12.2025 | 159,60 | 160,68 | 152,11 | 153,04 | -11,54% | 29.629.125,00 |
| 12.12.2025 | 173,48 | 174,93 | 171,58 | 173,01 | -0,28% | 7.495.155,00 |
| 11.12.2025 | 170,60 | 175,00 | 170,22 | 173,50 | 1,63% | 7.038.740,00 |
| 10.12.2025 | 170,11 | 172,33 | 169,11 | 170,71 | -0,16% | 8.460.455,00 |
| 09.12.2025 | 170,52 | 172,20 | 169,80 | 170,98 | 0,16% | 4.896.120,00 |
| 08.12.2025 | 170,85 | 174,40 | 170,09 | 170,70 | -0,10% | 7.741.080,00 |
| 05.12.2025 | 168,17 | 172,30 | 167,60 | 170,87 | 1,85% | 6.472.870,00 |
| 04.12.2025 | 168,20 | 169,30 | 166,14 | 167,77 | 0,72% | 5.550.200,00 |
| 03.12.2025 | 164,40 | 166,60 | 162,69 | 166,58 | 1,03% | 4.619.730,00 |
| 02.12.2025 | 165,72 | 166,69 | 164,80 | 164,88 | 0,28% | 6.551.620,00 |
| 01.12.2025 | 160,33 | 165,21 | 159,80 | 164,41 | 1,19% | 6.934.225,00 |
| 28.11.2025 | 161,40 | 162,80 | 161,00 | 162,48 | 1,21% | 4.520.350,00 |
| 26.11.2025 | 163,45 | 164,40 | 159,97 | 160,54 | -2,74% | 10.035.270,00 |
| 25.11.2025 | 162,47 | 166,18 | 162,20 | 165,06 | 1,16% | 7.279.940,00 |
| 24.11.2025 | 162,68 | 163,90 | 160,76 | 163,17 | 0,30% | 8.947.035,00 |
| 21.11.2025 | 160,46 | 163,92 | 159,00 | 162,69 | 1,62% | 7.353.910,00 |
| 20.11.2025 | 166,10 | 166,34 | 159,46 | 160,09 | -1,96% | 8.095.580,00 |
| 19.11.2025 | 163,33 | 164,23 | 161,51 | 163,29 | -0,19% | 9.576.840,00 |
| 18.11.2025 | 165,42 | 167,00 | 162,32 | 163,59 | -2,13% | 7.640.335,00 |
| 17.11.2025 | 169,38 | 170,70 | 165,64 | 167,16 | -1,72% | 5.700.750,00 |
| 14.11.2025 | 168,40 | 173,06 | 167,81 | 170,09 | 0,09% | 5.917.305,00 |
| 13.11.2025 | 170,48 | 172,60 | 168,80 | 169,94 | -1,66% | 8.147.030,00 |
| 12.11.2025 | 173,74 | 174,00 | 169,83 | 172,81 | 0,39% | 7.603.600,00 |
| 11.11.2025 | 172,69 | 174,13 | 171,87 | 172,13 | -0,65% | 5.176.825,00 |
| 10.11.2025 | 172,77 | 173,72 | 170,23 | 173,26 | 0,51% | 7.045.360,00 |
| 07.11.2025 | 170,27 | 172,62 | 168,11 | 172,37 | 0,36% | 8.162.490,00 |
| 06.11.2025 | 174,95 | 175,80 | 170,00 | 171,75 | -2,37% | 10.231.000,00 |
| 05.11.2025 | 178,33 | 178,52 | 174,46 | 175,93 | -0,89% | 7.603.760,00 |
| 04.11.2025 | 180,00 | 181,73 | 175,31 | 177,51 | -2,87% | 9.724.680,00 |
| 03.11.2025 | 184,22 | 184,43 | 177,20 | 182,77 | -0,59% | 8.732.825,00 |
| 31.10.2025 | 188,64 | 189,53 | 180,66 | 183,86 | -1,65% | 11.873.370,00 |
| 30.10.2025 | 185,35 | 192,97 | 179,38 | 186,94 | 2,52% | 15.203.200,00 |
| 29.10.2025 | 186,91 | 186,91 | 182,02 | 182,34 | -2,79% | 13.433.755,00 |
| 28.10.2025 | 189,86 | 190,20 | 187,58 | 187,58 | -0,89% | 4.724.660,00 |
| 27.10.2025 | 188,81 | 190,34 | 187,40 | 189,26 | 1,73% | 5.735.105,00 |
| 24.10.2025 | 189,15 | 190,00 | 185,78 | 186,03 | -0,96% | 5.355.085,00 |
| 23.10.2025 | 186,24 | 188,92 | 185,60 | 187,83 | 0,38% | 4.223.260,00 |
| 22.10.2025 | 188,36 | 189,60 | 185,58 | 187,13 | -0,62% | 6.075.230,00 |
| 21.10.2025 | 183,50 | 188,89 | 182,06 | 188,30 | 2,61% | 6.301.205,00 |
| 20.10.2025 | 181,33 | 184,40 | 181,27 | 183,51 | 1,54% | 5.358.615,00 |
| 17.10.2025 | 178,00 | 181,31 | 177,59 | 180,72 | 1,02% | 4.200.455,00 |
| 16.10.2025 | 182,79 | 185,80 | 177,61 | 178,90 | -0,95% | 5.392.170,00 |
| 15.10.2025 | 183,60 | 184,42 | 179,94 | 180,61 | -0,90% | 3.817.100,00 |
| 14.10.2025 | 181,47 | 184,85 | 179,47 | 182,25 | -1,35% | 4.396.155,00 |
| 13.10.2025 | 179,41 | 185,15 | 178,53 | 184,74 | 3,94% | 5.926.670,00 |
| 10.10.2025 | 184,00 | 185,60 | 177,46 | 177,74 | -3,19% | 7.019.555,00 |
| 09.10.2025 | 180,78 | 183,93 | 178,75 | 183,59 | 0,40% | 5.196.950,00 |
| 08.10.2025 | 182,00 | 184,07 | 181,47 | 182,86 | 1,11% | 5.452.820,00 |
| 07.10.2025 | 182,80 | 183,16 | 178,67 | 180,85 | -0,94% | 5.974.455,00 |
| 06.10.2025 | 180,80 | 185,95 | 179,11 | 182,57 | 0,05% | 6.440.820,00 |
| 03.10.2025 | 182,73 | 183,94 | 181,67 | 182,47 | 0,25% | 5.833.260,00 |
| 02.10.2025 | 182,33 | 183,01 | 179,11 | 182,02 | -0,26% | 7.561.195,00 |
| 01.10.2025 | 184,19 | 187,00 | 178,45 | 182,49 | -0,85% | 9.149.710,00 |
| 30.09.2025 | 187,82 | 188,33 | 180,90 | 184,06 | -2,19% | 7.078.105,00 |
| 29.09.2025 | 188,41 | 190,91 | 187,85 | 188,17 | 0,52% | 5.115.990,00 |
| 26.09.2025 | 183,94 | 187,63 | 183,34 | 187,20 | 1,89% | 4.457.870,00 |
| 25.09.2025 | 185,49 | 185,64 | 182,09 | 183,72 | -1,58% | 5.944.965,00 |
| 24.09.2025 | 192,53 | 194,73 | 186,22 | 186,67 | 0,61% | 10.111.345,00 |
| 23.09.2025 | 189,51 | 190,10 | 185,29 | 185,53 | -2,12% | 7.035.190,00 |
| 22.09.2025 | 190,78 | 191,35 | 186,18 | 189,56 | -1,39% | 6.040.030,00 |
| 19.09.2025 | 190,37 | 193,15 | 190,00 | 192,23 | 1,41% | 14.036.025,00 |
| 18.09.2025 | 191,31 | 192,41 | 188,10 | 189,55 | -0,28% | 7.455.445,00 |
| 17.09.2025 | 187,35 | 190,75 | 186,65 | 190,07 | 1,97% | 6.422.955,00 |
| 16.09.2025 | 188,14 | 189,29 | 185,69 | 186,40 | -1,63% | 6.502.380,00 |
| 15.09.2025 | 186,09 | 191,23 | 185,95 | 189,48 | 1,99% | 7.731.365,00 |
| 12.09.2025 | 188,35 | 188,37 | 185,39 | 185,79 | -0,99% | 3.556.085,00 |
| 11.09.2025 | 185,54 | 188,53 | 184,73 | 187,66 | 1,59% | 5.866.210,00 |
| 10.09.2025 | 187,20 | 188,98 | 183,87 | 184,71 | -1,08% | 8.242.845,00 |
| 09.09.2025 | 189,00 | 189,00 | 185,56 | 186,73 | -0,60% | 5.988.060,00 |
| 08.09.2025 | 183,03 | 188,96 | 182,51 | 187,87 | 2,79% | 8.181.905,00 |
| 05.09.2025 | 180,83 | 183,24 | 180,27 | 182,76 | 1,70% | 6.419.255,00 |
| 04.09.2025 | 181,90 | 182,05 | 175,64 | 179,71 | -2,26% | 8.519.555,00 |
| 03.09.2025 | 181,80 | 184,27 | 178,90 | 183,88 | 0,87% | 6.690.565,00 |
| 02.09.2025 | 180,47 | 182,85 | 178,93 | 182,28 | -0,66% | 6.239.655,00 |
| 29.08.2025 | 185,85 | 186,80 | 181,94 | 183,49 | -1,20% | 9.409.955,00 |
| 28.08.2025 | 178,10 | 187,16 | 177,95 | 185,72 | 4,57% | 15.217.980,00 |
| 27.08.2025 | 174,33 | 177,92 | 173,64 | 177,60 | 2,70% | 6.011.180,00 |
| 26.08.2025 | 175,80 | 176,00 | 171,02 | 172,93 | -1,74% | 13.418.480,00 |
| 25.08.2025 | 177,94 | 178,03 | 175,74 | 175,99 | -0,77% | 4.306.460,00 |
| 22.08.2025 | 175,67 | 179,28 | 174,60 | 177,35 | 1,12% | 5.421.930,00 |
| 21.08.2025 | 177,19 | 177,68 | 174,61 | 175,39 | -1,49% | 5.634.945,00 |
| 20.08.2025 | 176,85 | 179,78 | 176,00 | 178,05 | 0,39% | 9.859.550,00 |
| 19.08.2025 | 178,68 | 180,18 | 176,19 | 177,36 | -0,59% | 10.921.115,00 |
| 18.08.2025 | 173,20 | 178,45 | 173,07 | 178,41 | 2,86% | 12.886.925,00 |
| 15.08.2025 | 170,35 | 173,59 | 169,72 | 173,45 | 1,93% | 8.794.060,00 |
| 14.08.2025 | 171,23 | 172,60 | 169,27 | 170,17 | -1,44% | 8.941.340,00 |
| 13.08.2025 | 172,11 | 172,88 | 168,54 | 172,66 | 1,16% | 12.267.840,00 |
| 12.08.2025 | 171,56 | 171,95 | 168,01 | 170,69 | -0,34% | 14.351.995,00 |
| 11.08.2025 | 173,58 | 176,00 | 170,18 | 171,27 | -1,85% | 11.848.975,00 |
| 08.08.2025 | 175,68 | 176,40 | 172,43 | 174,50 | -0,18% | 9.514.095,00 |
| 07.08.2025 | 184,40 | 184,58 | 172,40 | 174,82 | -4,19% | 13.993.435,00 |
| 06.08.2025 | 182,32 | 182,61 | 180,57 | 182,46 | 0,79% | 5.342.810,00 |
| 05.08.2025 | 184,40 | 185,10 | 180,89 | 181,02 | -1,94% | 7.242.325,00 |
| 04.08.2025 | 183,70 | 185,92 | 183,05 | 184,60 | 0,94% | 6.427.550,00 |
| 01.08.2025 | 187,46 | 187,46 | 181,90 | 182,87 | -3,05% | 9.055.625,00 |
| 31.07.2025 | 196,40 | 196,40 | 188,01 | 188,62 | -3,52% | 10.659.520,00 |
| 30.07.2025 | 198,32 | 198,61 | 194,60 | 195,50 | -1,58% | 5.470.860,00 |