139,902$
-1,41%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 139,21 | 147,57 | 139,00 | 141,90 | -0,32% | 14.714.099,00 |
| 14.09.2026 | 140,00 | 143,19 | 137,24 | 142,35 | 7,41% | 17.501.784,00 |
| 11.09.2026 | 130,50 | 134,45 | 130,39 | 132,53 | 1,04% | 10.729.980,00 |
| 10.09.2026 | 130,64 | 134,70 | 130,64 | 131,17 | 0,05% | 13.852.216,00 |
| 09.09.2026 | 133,58 | 134,60 | 130,85 | 131,11 | -2,31% | 10.674.693,00 |
| 08.09.2026 | 136,72 | 136,98 | 132,46 | 134,21 | -4,99% | 14.614.138,00 |
| 04.09.2026 | 143,32 | 145,26 | 138,80 | 141,26 | -2,97% | 12.505.095,00 |
| 03.09.2026 | 140,99 | 146,98 | 140,81 | 145,59 | 6,49% | 18.172.777,00 |
| 02.09.2026 | 140,30 | 142,60 | 136,38 | 136,72 | -4,32% | 14.617.717,00 |
| 01.09.2026 | 144,55 | 146,96 | 142,06 | 142,90 | -3,44% | 16.926.088,00 |
| 31.08.2026 | 142,08 | 149,60 | 141,69 | 147,99 | 2,27% | 26.013.730,00 |
| 28.08.2026 | 138,48 | 145,72 | 137,80 | 144,71 | 4,54% | 29.034.354,00 |
| 27.08.2026 | 130,74 | 139,32 | 130,25 | 138,43 | 10,04% | 27.815.534,00 |
| 26.08.2026 | 122,33 | 126,56 | 121,88 | 125,80 | -0,94% | 13.384.897,00 |
| 25.08.2026 | 125,96 | 129,80 | 125,25 | 127,00 | -0,82% | 12.317.489,00 |
| 24.08.2026 | 128,05 | 130,15 | 127,59 | 128,05 | -0,33% | 8.949.329,00 |
| 21.08.2026 | 130,29 | 131,18 | 127,47 | 128,48 | -0,98% | 12.504.630,00 |
| 20.08.2026 | 128,15 | 131,15 | 127,10 | 129,75 | 2,00% | 16.952.258,00 |
| 19.08.2026 | 118,64 | 129,60 | 118,51 | 127,20 | 6,45% | 22.503.782,00 |
| 18.08.2026 | 119,35 | 121,84 | 117,84 | 119,49 | 1,52% | 17.341.506,00 |
| 17.08.2026 | 122,43 | 123,36 | 117,59 | 117,70 | -5,08% | 20.204.166,00 |
| 14.08.2026 | 127,70 | 128,65 | 122,17 | 124,00 | -2,55% | 15.030.799,00 |
| 13.08.2026 | 125,60 | 129,75 | 121,65 | 127,25 | 1,85% | 23.124.880,00 |
| 12.08.2026 | 123,64 | 125,64 | 121,85 | 124,94 | -2,04% | 12.654.575,00 |
| 11.08.2026 | 126,26 | 128,97 | 125,16 | 127,54 | 0,08% | 13.460.978,00 |
| 10.08.2026 | 124,72 | 127,89 | 123,28 | 127,44 | 2,05% | 17.216.070,00 |
| 07.08.2026 | 121,67 | 126,15 | 120,96 | 124,88 | 6,42% | 26.705.943,00 |
| 06.08.2026 | 113,00 | 117,42 | 111,80 | 117,35 | 0,11% | 16.281.461,00 |
| 05.08.2026 | 119,90 | 120,00 | 115,71 | 117,22 | -0,78% | 15.596.907,00 |
| 04.08.2026 | 112,59 | 118,33 | 112,00 | 118,14 | 3,46% | 19.398.635,00 |
| 03.08.2026 | 114,51 | 119,64 | 113,70 | 114,19 | 2,66% | 24.517.547,00 |
| 31.07.2026 | 108,50 | 112,39 | 106,05 | 111,23 | 1,05% | 20.525.330,00 |
| 30.07.2026 | 110,50 | 113,12 | 106,38 | 110,07 | -4,92% | 29.757.945,00 |
| 29.07.2026 | 110,42 | 118,36 | 109,50 | 115,76 | 4,65% | 40.448.128,00 |
| 28.07.2026 | 106,88 | 112,28 | 106,50 | 110,62 | 4,79% | 33.681.078,00 |
| 27.07.2026 | 101,87 | 108,15 | 100,35 | 105,56 | 6,86% | 32.533.721,00 |
| 24.07.2026 | 94,92 | 98,93 | 94,87 | 98,78 | 7,44% | 29.625.392,00 |
| 23.07.2026 | 100,01 | 100,25 | 91,53 | 91,94 | -3,69% | 48.998.238,00 |
| 22.07.2026 | 100,87 | 101,16 | 94,74 | 95,46 | -6,47% | 43.600.908,00 |
| 21.07.2026 | 101,65 | 104,58 | 101,05 | 102,06 | -2,52% | 19.158.503,00 |
| 20.07.2026 | 100,52 | 105,33 | 98,43 | 104,70 | 1,41% | 20.547.059,00 |
| 17.07.2026 | 102,88 | 105,83 | 102,64 | 103,24 | -0,74% | 16.207.257,00 |
| 16.07.2026 | 104,94 | 105,86 | 99,31 | 104,01 | -0,69% | 20.318.249,00 |
| 15.07.2026 | 106,50 | 108,75 | 104,33 | 104,73 | -0,11% | 13.784.215,00 |
| 14.07.2026 | 103,74 | 107,96 | 102,61 | 104,85 | -5,76% | 23.213.068,00 |
| 13.07.2026 | 109,50 | 113,03 | 107,65 | 111,26 | 3,30% | 16.607.255,00 |
| 10.07.2026 | 111,27 | 111,50 | 105,71 | 107,71 | -1,04% | 11.096.949,00 |
| 09.07.2026 | 102,03 | 109,25 | 101,51 | 108,84 | 0,98% | 14.241.364,00 |
| 08.07.2026 | 106,21 | 108,44 | 105,40 | 107,78 | -2,66% | 15.069.394,00 |
| 07.07.2026 | 111,55 | 113,79 | 109,04 | 110,73 | 2,59% | 22.339.364,00 |
| 06.07.2026 | 104,10 | 110,64 | 103,34 | 107,93 | 1,51% | 16.524.507,00 |
| 02.07.2026 | 106,22 | 107,68 | 103,84 | 106,32 | 0,49% | 20.276.620,00 |
| 01.07.2026 | 103,60 | 106,69 | 101,77 | 105,80 | 6,57% | 26.458.594,00 |
| 30.06.2026 | 97,31 | 99,64 | 96,95 | 99,28 | -0,69% | 19.433.321,00 |
| 29.06.2026 | 100,48 | 103,21 | 99,47 | 99,97 | 1,66% | 25.023.060,00 |
| 26.06.2026 | 90,44 | 98,92 | 90,00 | 98,34 | 9,85% | 27.314.851,00 |
| 25.06.2026 | 91,70 | 92,06 | 89,39 | 89,52 | -4,56% | 23.735.598,00 |
| 24.06.2026 | 94,00 | 96,99 | 93,42 | 93,80 | -2,23% | 17.246.445,00 |
| 23.06.2026 | 95,14 | 97,50 | 94,61 | 95,94 | 3,15% | 32.559.715,00 |
| 22.06.2026 | 93,30 | 97,44 | 91,48 | 93,01 | -3,83% | 24.940.905,00 |
| 19.06.2026 | 95,37 | 97,12 | 95,19 | 96,71 | 1,76% | - |
| 18.06.2026 | 95,31 | 96,24 | 92,45 | 95,04 | -0,46% | 36.337.231,00 |
| 17.06.2026 | 100,68 | 102,89 | 95,09 | 95,48 | -5,77% | 32.165.614,00 |
| 16.06.2026 | 102,90 | 105,66 | 101,20 | 101,33 | -2,71% | 17.198.406,00 |
| 15.06.2026 | 104,80 | 107,18 | 103,35 | 104,15 | 1,96% | 23.017.970,00 |
| 12.06.2026 | 103,38 | 103,45 | 98,42 | 102,15 | -0,90% | 26.049.350,00 |
| 11.06.2026 | 103,03 | 105,12 | 101,33 | 103,08 | -2,81% | 28.321.516,00 |
| 10.06.2026 | 105,28 | 109,80 | 104,73 | 106,06 | -0,85% | 20.052.679,00 |
| 09.06.2026 | 110,31 | 112,39 | 103,08 | 106,97 | -6,32% | 35.824.771,00 |
| 08.06.2026 | 111,69 | 115,36 | 111,20 | 114,19 | 1,55% | 19.737.744,00 |
| 05.06.2026 | 119,19 | 121,20 | 111,56 | 112,45 | -5,79% | 31.452.022,00 |
| 04.06.2026 | 121,94 | 124,80 | 119,36 | 119,36 | 1,24% | 28.143.982,00 |
| 03.06.2026 | 127,99 | 128,08 | 117,34 | 117,90 | -7,64% | 34.316.415,00 |
| 02.06.2026 | 129,90 | 132,74 | 124,12 | 127,65 | -6,04% | 41.371.643,00 |
| 01.06.2026 | 135,77 | 139,20 | 131,61 | 135,86 | 9,24% | 68.788.965,00 |
| 29.05.2026 | 118,48 | 124,74 | 116,29 | 124,37 | 14,38% | 68.243.445,00 |
| 28.05.2026 | 107,00 | 110,16 | 104,60 | 108,73 | 6,47% | 39.117.684,00 |
| 27.05.2026 | 99,21 | 105,40 | 98,55 | 102,12 | 2,20% | 28.633.258,00 |
| 26.05.2026 | 100,56 | 102,54 | 98,72 | 99,92 | -2,16% | 23.589.915,00 |
| 22.05.2026 | 102,18 | 104,59 | 99,43 | 102,13 | 2,45% | 23.646.295,00 |
| 21.05.2026 | 100,99 | 101,59 | 98,11 | 99,69 | -3,49% | 26.474.043,00 |
| 20.05.2026 | 100,75 | 103,35 | 97,50 | 103,30 | 1,44% | 30.037.715,00 |
| 19.05.2026 | 110,14 | 110,83 | 100,77 | 101,83 | -1,54% | 55.624.414,00 |
| 18.05.2026 | 98,86 | 104,68 | 97,85 | 103,42 | 8,78% | 51.220.734,00 |
| 15.05.2026 | 92,09 | 96,67 | 91,97 | 95,07 | 5,05% | 34.569.746,00 |
| 14.05.2026 | 87,32 | 92,00 | 85,44 | 90,50 | 3,96% | 25.571.514,00 |
| 13.05.2026 | 88,58 | 88,58 | 86,01 | 87,05 | -2,19% | 22.107.022,00 |
| 12.05.2026 | 92,47 | 92,77 | 88,69 | 89,00 | -2,72% | 22.354.585,00 |
| 11.05.2026 | 91,04 | 94,75 | 90,47 | 91,49 | 0,34% | 21.402.857,00 |
| 08.05.2026 | 91,13 | 91,85 | 88,99 | 91,18 | -2,58% | 24.699.020,00 |
| 07.05.2026 | 92,17 | 95,56 | 91,89 | 93,59 | 5,10% | 27.960.738,00 |
| 06.05.2026 | 91,60 | 91,68 | 88,21 | 89,05 | -3,22% | 23.117.901,00 |
| 05.05.2026 | 92,25 | 92,89 | 89,14 | 92,01 | 0,04% | 22.756.773,00 |
| 04.05.2026 | 91,27 | 95,62 | 91,10 | 91,97 | 0,89% | 21.863.487,00 |
| 01.05.2026 | 90,93 | 92,60 | 87,87 | 91,16 | 3,23% | 22.911.831,00 |
| 30.04.2026 | 87,95 | 88,71 | 85,88 | 88,31 | -0,65% | 22.152.196,00 |
| 29.04.2026 | 89,06 | 89,30 | 87,10 | 88,89 | -1,77% | 18.646.580,00 |
| 28.04.2026 | 91,10 | 93,00 | 90,13 | 90,49 | 0,04% | 20.990.419,00 |
| 27.04.2026 | 89,06 | 94,03 | 87,81 | 90,45 | 0,31% | 32.789.128,00 |
| 24.04.2026 | 85,78 | 90,39 | 84,93 | 90,17 | 6,36% | 39.011.787,00 |