851,610$
-1,79%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.136.657,00 |
| 05.03.2025 | 905,46 | 924,00 | 898,38 | 915,79 | 1,07% | 1.539.354,00 |
| 04.03.2025 | 901,55 | 917,34 | 876,94 | 906,09 | -0,46% | 2.437.568,00 |
| 03.03.2025 | 937,35 | 939,00 | 902,68 | 910,31 | -2,09% | 1.536.247,00 |
| 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% | 1.445.988,00 |
| 26.02.2025 | 930,00 | 952,60 | 926,00 | 941,96 | 2,13% | 1.996.762,00 |
| 25.02.2025 | 919,39 | 926,64 | 898,21 | 922,29 | -0,57% | 2.010.515,00 |
| 24.02.2025 | 944,00 | 944,50 | 913,53 | 927,58 | -1,15% | 1.652.044,00 |
| 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% | 1.306.905,00 |
| 19.02.2025 | 997,32 | 1.002,84 | 975,67 | 987,14 | -1,04% | 1.692.881,00 |
| 18.02.2025 | 987,75 | 997,54 | 974,00 | 997,48 | 1,10% | 1.662.239,00 |
| 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% | 1.559.396,00 |
| 12.02.2025 | 996,25 | 998,42 | 980,00 | 982,40 | -2,64% | 1.673.006,00 |
| 11.02.2025 | 1.020,00 | 1.021,36 | 1.003,94 | 1.009,05 | -1,25% | 1.012.374,00 |
| 10.02.2025 | 1.016,29 | 1.033,10 | 1.011,25 | 1.021,81 | 1,34% | 1.173.643,00 |
| 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% | 1.258.949,00 |
| 05.02.2025 | 1.015,36 | 1.028,85 | 1.012,08 | 1.027,06 | 1,68% | 1.332.509,00 |
| 04.02.2025 | 1.039,91 | 1.043,45 | 998,33 | 1.010,13 | -1,06% | 1.909.515,00 |
| 03.02.2025 | 1.006,50 | 1.031,00 | 998,05 | 1.020,94 | 0,25% | 2.007.654,00 |
| 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% | 6.187.226,00 |
| 29.01.2025 | 1.166,93 | 1.170,39 | 1.135,20 | 1.143,63 | -2,29% | 2.338.832,00 |
| 28.01.2025 | 1.152,00 | 1.198,09 | 1.131,97 | 1.170,39 | 2,61% | 2.425.886,00 |
| 27.01.2025 | 1.117,42 | 1.165,98 | 1.111,00 | 1.140,62 | 1,39% | 2.233.754,00 |
| 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% | 982.788,00 |
| 22.01.2025 | 1.114,50 | 1.130,70 | 1.110,86 | 1.125,17 | 2,58% | 1.535.320,00 |
| 21.01.2025 | 1.089,10 | 1.104,87 | 1.086,22 | 1.096,85 | 2,37% | 1.318.862,00 |
| 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% | 627.468,00 |
| 15.01.2025 | 1.053,31 | 1.059,56 | 1.040,98 | 1.054,13 | 2,21% | 1.272.551,00 |
| 14.01.2025 | 1.034,40 | 1.037,06 | 1.020,59 | 1.031,29 | 1,53% | 1.268.296,00 |
| 13.01.2025 | 1.010,30 | 1.020,15 | 999,13 | 1.015,74 | -0,86% | 1.706.846,00 |
| 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% | 1.130.641,00 |
| 06.01.2025 | 1.082,16 | 1.084,55 | 1.068,58 | 1.077,05 | 0,31% | 843.088,00 |
| 03.01.2025 | 1.059,30 | 1.074,14 | 1.056,72 | 1.073,77 | 1,84% | 898.694,00 |
| 02.01.2025 | 1.072,98 | 1.073,71 | 1.041,00 | 1.054,34 | -0,55% | 1.023.778,00 |
| 31.12.2024 | 1.073,50 | 1.073,50 | 1.052,93 | 1.060,12 | -0,71% | 841.117,00 |
| 30.12.2024 | 1.060,50 | 1.073,58 | 1.055,23 | 1.067,70 | -1,27% | 669.661,00 |
| 27.12.2024 | 1.092,00 | 1.094,57 | 1.062,00 | 1.081,46 | -1,61% | 1.016.924,00 |
| 26.12.2024 | 1.096,98 | 1.106,08 | 1.093,60 | 1.099,11 | -0,58% | 433.848,00 |
| 24.12.2024 | 1.097,08 | 1.106,55 | 1.090,00 | 1.105,56 | 1,59% | 418.689,00 |
| 23.12.2024 | 1.088,43 | 1.092,00 | 1.073,77 | 1.088,26 | -0,27% | 774.470,00 |
| 20.12.2024 | 1.060,00 | 1.102,87 | 1.055,00 | 1.091,25 | 1,52% | 2.025.965,00 |
| 19.12.2024 | 1.071,50 | 1.080,82 | 1.062,52 | 1.074,87 | 1,31% | 1.957.032,00 |
| 18.12.2024 | 1.118,85 | 1.118,85 | 1.056,99 | 1.060,99 | -4,82% | 1.536.715,00 |
| 17.12.2024 | 1.130,00 | 1.132,34 | 1.110,67 | 1.114,72 | -1,35% | 1.223.077,00 |
| 16.12.2024 | 1.118,00 | 1.134,53 | 1.110,00 | 1.129,93 | 0,79% | 1.172.936,00 |
| 13.12.2024 | 1.130,00 | 1.141,76 | 1.114,60 | 1.121,10 | -2,38% | 1.347.291,00 |
| 12.12.2024 | 1.138,00 | 1.154,68 | 1.137,00 | 1.148,42 | 0,11% | 678.162,00 |
| 11.12.2024 | 1.140,00 | 1.157,90 | 1.136,04 | 1.147,18 | 1,71% | 1.236.070,00 |
| 10.12.2024 | 1.116,90 | 1.147,37 | 1.114,02 | 1.127,84 | 0,66% | 1.554.646,00 |
| 09.12.2024 | 1.124,34 | 1.134,02 | 1.105,71 | 1.120,48 | -0,34% | 1.220.462,00 |
| 06.12.2024 | 1.135,62 | 1.137,00 | 1.120,00 | 1.124,34 | 0,06% | 904.425,00 |
| 05.12.2024 | 1.117,50 | 1.130,60 | 1.113,11 | 1.123,72 | 0,05% | 1.056.047,00 |
| 04.12.2024 | 1.080,51 | 1.126,63 | 1.080,00 | 1.123,13 | 6,22% | 2.056.385,00 |
| 03.12.2024 | 1.040,40 | 1.057,65 | 1.036,91 | 1.057,32 | 0,85% | 1.229.389,00 |
| 02.12.2024 | 1.048,21 | 1.055,32 | 1.045,49 | 1.048,43 | -0,10% | 1.034.179,00 |
| 29.11.2024 | 1.042,35 | 1.052,00 | 1.038,37 | 1.049,44 | 0,77% | 583.092,00 |
| 27.11.2024 | 1.063,69 | 1.065,20 | 1.038,41 | 1.041,40 | -2,68% | 977.141,00 |
| 26.11.2024 | 1.054,48 | 1.072,84 | 1.054,48 | 1.070,07 | 1,65% | 734.813,00 |
| 25.11.2024 | 1.063,50 | 1.068,88 | 1.049,15 | 1.052,71 | -0,74% | 1.921.580,00 |
| 22.11.2024 | 1.051,00 | 1.064,59 | 1.050,00 | 1.060,60 | 1,32% | 1.437.259,00 |
| 21.11.2024 | 1.026,48 | 1.052,30 | 1.024,18 | 1.046,79 | 2,33% | 206.787,00 |
| 20.11.2024 | 1.026,68 | 1.031,69 | 1.006,31 | 1.022,98 | 0,09% | 1.105.096,00 |
| 19.11.2024 | 997,01 | 1.025,83 | 993,42 | 1.022,10 | 1,67% | 1.809.343,00 |
| 18.11.2024 | 1.014,91 | 1.021,17 | 1.003,75 | 1.005,34 | -0,60% | 1.746.451,00 |
| 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% | 988.269,00 |
| 13.11.2024 | 1.048,29 | 1.061,66 | 1.043,50 | 1.045,55 | -0,26% | 1.298.067,00 |
| 12.11.2024 | 1.030,78 | 1.053,26 | 1.027,12 | 1.048,29 | 1,19% | 1.284.486,00 |
| 11.11.2024 | 1.013,00 | 1.038,00 | 1.013,00 | 1.036,01 | 2,77% | 1.155.454,00 |
| 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% | 1.238.775,00 |
| 06.11.2024 | 994,00 | 997,03 | 982,10 | 994,48 | 2,41% | 1.237.688,00 |
| 05.11.2024 | 961,46 | 973,86 | 958,33 | 971,04 | 1,72% | 809.814,00 |
| 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% | 1.307.397,00 |
| 30.10.2024 | 951,03 | 963,50 | 949,48 | 950,00 | -0,32% | 945.350,00 |
| 29.10.2024 | 950,00 | 957,82 | 939,43 | 953,08 | 0,86% | 1.613.747,00 |
| 28.10.2024 | 959,01 | 960,00 | 945,00 | 945,00 | -0,62% | 1.219.233,00 |
| 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% | 3.385.135,00 |
| 23.10.2024 | 916,47 | 920,11 | 901,37 | 907,68 | -1,12% | 1.684.028,00 |
| 22.10.2024 | 916,49 | 924,40 | 914,36 | 917,95 | -0,04% | 989.221,00 |
| 21.10.2024 | 902,00 | 918,63 | 899,77 | 918,34 | -0,37% | 1.387.391,00 |
| 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% | 709.983,00 |
| 16.10.2024 | 924,96 | 927,00 | 912,03 | 918,87 | -0,98% | 997.215,00 |
| 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% | 563.561,00 |
| 11.10.2024 | 942,82 | 946,77 | 937,09 | 938,59 | -0,64% | 854.087,00 |