905,000$
-0,69%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 918,00 | 922,10 | 899,70 | 903,05 | -0,90% | 763.420,00 |
| 14.10.2025 | 912,41 | 924,27 | 897,36 | 911,26 | -1,35% | 874.860,00 |
| 13.10.2025 | 898,03 | 925,76 | 892,66 | 923,70 | 3,94% | 1.182.746,00 |
| 10.10.2025 | 920,00 | 928,00 | 887,30 | 888,71 | -3,19% | 1.403.911,00 |
| 09.10.2025 | 903,90 | 919,65 | 893,73 | 917,95 | 0,40% | 1.000.998,00 |
| 08.10.2025 | 910,00 | 920,34 | 907,33 | 914,32 | 1,11% | 1.083.077,00 |
| 07.10.2025 | 915,79 | 915,79 | 893,36 | 904,24 | -0,94% | 1.190.315,00 |
| 06.10.2025 | 903,11 | 929,76 | 895,54 | 912,84 | 0,05% | 1.271.218,00 |
| 03.10.2025 | 912,12 | 919,00 | 908,89 | 912,41 | 0,25% | 114.809,00 |
| 02.10.2025 | 910,71 | 915,05 | 895,54 | 910,10 | -0,26% | 1.510.013,00 |
| 01.10.2025 | 919,01 | 935,00 | 892,25 | 912,43 | -0,85% | 1.797.573,00 |
| 30.09.2025 | 939,96 | 941,65 | 904,50 | 920,28 | -2,19% | 1.412.865,00 |
| 29.09.2025 | 942,64 | 954,56 | 939,24 | 940,85 | 0,52% | 1.010.527,00 |
| 26.09.2025 | 919,69 | 938,14 | 916,70 | 936,00 | 1,89% | 891.574,00 |
| 25.09.2025 | 928,19 | 928,19 | 910,46 | 918,61 | -1,58% | 1.171.130,00 |
| 24.09.2025 | 962,00 | 973,63 | 931,10 | 933,37 | 0,61% | 2.020.302,00 |
| 23.09.2025 | 948,05 | 950,50 | 926,45 | 927,67 | -2,12% | 1.399.789,00 |
| 22.09.2025 | 956,75 | 956,75 | 930,91 | 947,78 | -1,39% | 1.207.438,00 |
| 19.09.2025 | 951,85 | 965,74 | 950,00 | 961,15 | 1,41% | 2.807.205,00 |
| 18.09.2025 | 958,99 | 962,03 | 940,51 | 947,74 | -0,28% | 1.413.411,00 |
| 17.09.2025 | 936,75 | 953,77 | 933,25 | 950,37 | 1,97% | 1.261.297,00 |
| 16.09.2025 | 946,44 | 946,44 | 928,47 | 932,01 | -1,63% | 1.264.089,00 |
| 15.09.2025 | 930,45 | 956,17 | 929,73 | 947,42 | 1,99% | 1.546.273,00 |
| 12.09.2025 | 941,73 | 941,85 | 926,93 | 928,96 | -0,99% | 711.217,00 |
| 11.09.2025 | 927,72 | 942,67 | 923,65 | 938,28 | 1,59% | 1.173.242,00 |
| 10.09.2025 | 936,00 | 944,92 | 919,33 | 923,57 | -1,08% | 1.648.569,00 |
| 09.09.2025 | 945,00 | 945,00 | 927,80 | 933,67 | -0,60% | 1.197.612,00 |
| 08.09.2025 | 915,14 | 944,82 | 912,55 | 939,33 | 2,79% | 1.636.381,00 |
| 05.09.2025 | 904,15 | 916,20 | 901,35 | 913,80 | 1,70% | 1.283.851,00 |
| 04.09.2025 | 910,00 | 910,22 | 878,19 | 898,56 | -2,26% | 1.673.613,00 |
| 03.09.2025 | 909,95 | 921,34 | 894,51 | 919,38 | 0,87% | 1.312.259,00 |
| 02.09.2025 | 902,35 | 914,25 | 894,64 | 911,42 | -0,66% | 1.228.003,00 |
| 29.08.2025 | 929,26 | 933,99 | 909,71 | 917,46 | -1,20% | 1.881.991,00 |
| 28.08.2025 | 891,98 | 935,78 | 889,74 | 928,60 | 4,57% | 3.032.534,00 |
| 27.08.2025 | 873,00 | 889,61 | 868,20 | 887,98 | 2,70% | 1.194.057,00 |
| 26.08.2025 | 878,81 | 880,00 | 855,08 | 864,66 | -1,74% | 2.649.501,00 |
| 25.08.2025 | 889,71 | 890,17 | 878,69 | 879,94 | -0,77% | 852.091,00 |
| 22.08.2025 | 878,34 | 896,38 | 873,00 | 886,75 | 1,12% | 1.084.386,00 |
| 21.08.2025 | 885,50 | 888,38 | 873,07 | 876,97 | -1,49% | 1.108.588,00 |
| 20.08.2025 | 884,27 | 898,89 | 880,00 | 890,25 | 0,39% | 1.959.766,00 |
| 19.08.2025 | 893,33 | 900,91 | 880,96 | 886,78 | -0,59% | 2.108.159,00 |
| 18.08.2025 | 866,00 | 892,24 | 865,37 | 892,05 | 2,86% | 2.574.557,00 |
| 15.08.2025 | 851,77 | 867,94 | 848,62 | 867,24 | 1,93% | 1.758.812,00 |
| 14.08.2025 | 859,08 | 862,98 | 846,34 | 850,86 | -1,44% | 1.644.225,00 |
| 13.08.2025 | 858,05 | 864,40 | 842,70 | 863,30 | 1,16% | 2.443.483,00 |
| 12.08.2025 | 857,81 | 859,73 | 840,03 | 853,43 | -0,34% | 2.633.210,00 |
| 11.08.2025 | 868,01 | 879,98 | 850,90 | 856,37 | -1,85% | 2.197.295,00 |
| 08.08.2025 | 878,39 | 882,00 | 862,14 | 872,51 | -0,18% | 1.902.819,00 |
| 07.08.2025 | 921,41 | 922,89 | 862,00 | 874,12 | -4,19% | 2.791.061,00 |
| 06.08.2025 | 910,00 | 913,05 | 902,83 | 912,31 | 0,79% | 1.057.344,00 |
| 05.08.2025 | 922,00 | 925,50 | 904,45 | 905,12 | -1,94% | 1.373.821,00 |
| 04.08.2025 | 918,52 | 929,58 | 915,26 | 923,00 | 0,94% | 1.279.459,00 |
| 01.08.2025 | 937,29 | 937,29 | 909,48 | 914,37 | -3,05% | 1.811.125,00 |
| 31.07.2025 | 980,46 | 982,00 | 940,06 | 943,12 | -3,52% | 2.106.886,00 |
| 30.07.2025 | 993,00 | 993,03 | 973,00 | 977,48 | -1,58% | 1.085.379,00 |
| 29.07.2025 | 991,53 | 1.005,75 | 982,28 | 993,20 | 0,76% | 1.152.942,00 |
| 28.07.2025 | 976,00 | 996,04 | 975,98 | 985,75 | 1,75% | 1.472.494,00 |
| 25.07.2025 | 1.000,12 | 1.001,00 | 964,08 | 968,79 | -2,75% | 1.999.628,00 |
| 24.07.2025 | 1.034,66 | 1.051,00 | 982,00 | 996,18 | 4,16% | 4.044.139,00 |
| 23.07.2025 | 950,94 | 966,85 | 947,86 | 956,43 | -0,62% | 1.785.997,00 |
| 22.07.2025 | 963,00 | 973,96 | 956,84 | 962,37 | 0,26% | 1.169.775,00 |
| 21.07.2025 | 962,47 | 969,10 | 958,00 | 959,91 | -0,36% | 1.095.956,00 |
| 18.07.2025 | 958,05 | 963,52 | 949,73 | 963,40 | 0,44% | 1.155.758,00 |
| 17.07.2025 | 969,69 | 975,00 | 955,00 | 959,15 | -0,81% | 1.261.253,00 |
| 16.07.2025 | 965,25 | 969,09 | 953,38 | 966,97 | 1,05% | 982.651,00 |
| 15.07.2025 | 965,60 | 974,34 | 956,00 | 956,92 | -0,51% | 1.252.454,00 |
| 14.07.2025 | 938,78 | 964,34 | 935,14 | 961,78 | 2,45% | 1.701.837,00 |
| 11.07.2025 | 960,00 | 966,00 | 934,17 | 938,78 | -3,03% | 2.154.733,00 |
| 10.07.2025 | 1.012,60 | 1.013,70 | 965,31 | 968,09 | -4,50% | 1.994.928,00 |
| 09.07.2025 | 1.024,00 | 1.028,01 | 1.009,00 | 1.013,71 | -0,91% | 1.143.905,00 |
| 08.07.2025 | 1.037,18 | 1.038,77 | 1.011,25 | 1.022,98 | -1,16% | 1.457.097,00 |
| 07.07.2025 | 1.044,00 | 1.049,00 | 1.027,62 | 1.035,01 | -0,93% | 1.127.454,00 |
| 03.07.2025 | 1.017,73 | 1.057,39 | 1.015,00 | 1.044,69 | 3,46% | 1.205.886,00 |
| 02.07.2025 | 1.002,48 | 1.011,03 | 992,00 | 1.009,76 | -0,21% | 868.954,00 |
| 01.07.2025 | 1.028,00 | 1.031,94 | 994,73 | 1.011,89 | -1,57% | 1.240.215,00 |
| 30.06.2025 | 1.026,49 | 1.036,37 | 1.018,45 | 1.028,08 | 0,55% | 1.007.494,00 |
| 27.06.2025 | 1.012,78 | 1.033,03 | 1.012,07 | 1.022,42 | 1,09% | 1.514.336,00 |
| 26.06.2025 | 1.007,18 | 1.013,56 | 994,50 | 1.011,44 | 0,62% | 1.199.525,00 |
| 25.06.2025 | 998,15 | 1.014,00 | 998,15 | 1.005,16 | 0,89% | 1.183.484,00 |
| 24.06.2025 | 990,00 | 999,50 | 985,00 | 996,32 | 1,62% | 1.509.156,00 |
| 23.06.2025 | 971,35 | 981,33 | 956,83 | 980,40 | 0,93% | 1.052.908,00 |
| 20.06.2025 | 985,54 | 986,01 | 965,45 | 971,41 | -1,09% | 2.007.708,00 |
| 18.06.2025 | 1.004,44 | 1.007,04 | 979,20 | 982,08 | -2,27% | 1.209.477,00 |
| 17.06.2025 | 1.003,00 | 1.012,00 | 999,34 | 1.004,91 | -0,02% | 813.204,00 |
| 16.06.2025 | 991,80 | 1.016,97 | 991,38 | 1.005,13 | 1,67% | 1.227.159,00 |
| 13.06.2025 | 998,03 | 1.001,00 | 978,19 | 988,66 | -1,86% | 1.332.459,00 |
| 12.06.2025 | 1.004,33 | 1.016,04 | 1.002,60 | 1.007,37 | 0,30% | 837.712,00 |
| 11.06.2025 | 1.012,63 | 1.017,72 | 1.001,40 | 1.004,33 | -0,54% | 739.026,00 |
| 10.06.2025 | 1.026,86 | 1.026,86 | 999,12 | 1.009,79 | -1,66% | 1.153.955,00 |
| 09.06.2025 | 1.033,00 | 1.034,48 | 1.018,06 | 1.026,86 | -0,33% | 871.294,00 |
| 06.06.2025 | 1.026,23 | 1.034,60 | 1.016,34 | 1.030,21 | 1,24% | 959.723,00 |
| 05.06.2025 | 1.016,77 | 1.031,44 | 1.014,17 | 1.017,60 | 0,48% | 891.693,00 |
| 04.06.2025 | 1.012,19 | 1.017,55 | 1.002,96 | 1.012,74 | 0,18% | 717.246,00 |
| 03.06.2025 | 1.011,65 | 1.016,25 | 1.005,50 | 1.010,88 | -0,12% | 945.381,00 |
| 02.06.2025 | 1.007,63 | 1.017,95 | 1.000,30 | 1.012,11 | 0,10% | 994.938,00 |
| 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% | 1.260.407,00 |
| 28.05.2025 | 1.029,02 | 1.037,67 | 1.018,17 | 1.021,30 | -0,59% | 980.575,00 |
| 27.05.2025 | 1.014,66 | 1.029,83 | 1.012,98 | 1.027,39 | 2,29% | 1.096.507,00 |
| 23.05.2025 | 1.000,00 | 1.014,29 | 994,60 | 1.004,37 | -1,12% | 1.388.129,00 |