112,030$
-3,11%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 115,28 | 117,21 | 112,42 | 112,97 | -2,30% | 18.372.088,00 |
| 11.03.2026 | 117,40 | 118,83 | 113,60 | 115,63 | -0,84% | 14.098.347,00 |
| 10.03.2026 | 120,99 | 121,43 | 114,66 | 116,61 | -4,36% | 21.805.368,00 |
| 09.03.2026 | 123,06 | 126,67 | 121,29 | 121,93 | -1,94% | 2.750,00 |
| 06.03.2026 | 120,50 | 124,66 | 120,18 | 124,34 | 3,29% | 2.750,00 |
| 05.03.2026 | 114,26 | 122,08 | 114,13 | 120,38 | 5,73% | 26.360.111,00 |
| 04.03.2026 | 112,11 | 115,21 | 111,50 | 113,86 | 0,59% | 17.390.495,00 |
| 03.03.2026 | 108,00 | 114,92 | 107,51 | 113,19 | 3,45% | 17.540.723,00 |
| 02.03.2026 | 105,98 | 111,08 | 105,10 | 109,42 | 1,31% | 14.615.369,00 |
| 27.02.2026 | 105,00 | 108,70 | 104,00 | 108,01 | -1,18% | 18.440.627,00 |
| 26.02.2026 | 107,45 | 110,15 | 106,57 | 109,30 | 4,86% | 25.422.498,00 |
| 25.02.2026 | 101,63 | 104,73 | 100,16 | 104,23 | 1,70% | 15.030.395,00 |
| 24.02.2026 | 100,96 | 105,70 | 100,51 | 102,49 | 1,68% | 17.824.466,00 |
| 23.02.2026 | 101,94 | 101,94 | 99,18 | 100,80 | -3,33% | 23.359.826,00 |
| 20.02.2026 | 106,00 | 107,80 | 103,82 | 104,27 | -2,89% | 15.700.314,00 |
| 19.02.2026 | 108,07 | 109,22 | 106,19 | 107,37 | -0,41% | 13.224.743,00 |
| 18.02.2026 | 105,93 | 108,26 | 103,40 | 107,81 | 1,79% | 18.138.718,00 |
| 17.02.2026 | 109,56 | 110,85 | 103,88 | 105,91 | -1,09% | 27.342.961,00 |
| 13.02.2026 | 105,15 | 107,69 | 104,59 | 107,08 | 3,67% | 22.771.170,00 |
| 12.02.2026 | 101,92 | 103,71 | 99,27 | 103,29 | 2,69% | 27.213.071,00 |
| 11.02.2026 | 105,58 | 105,94 | 99,42 | 100,58 | -5,54% | 26.075.978,00 |
| 10.02.2026 | 104,99 | 108,98 | 104,90 | 106,48 | 2,51% | 21.869.554,00 |
| 09.02.2026 | 100,00 | 104,25 | 98,00 | 103,87 | 3,11% | 23.127.386,00 |
| 06.02.2026 | 101,68 | 104,00 | 98,94 | 100,74 | -1,84% | 34.727.047,00 |
| 05.02.2026 | 109,26 | 112,09 | 101,73 | 102,63 | -7,60% | 36.178.844,00 |
| 04.02.2026 | 107,19 | 111,15 | 105,25 | 111,07 | 1,18% | 36.718.099,00 |
| 03.02.2026 | 115,02 | 115,89 | 108,10 | 109,77 | -6,97% | 34.729.644,00 |
| 02.02.2026 | 118,80 | 121,67 | 116,35 | 118,00 | 0,85% | 18.889.053,00 |
| 30.01.2026 | 117,54 | 118,83 | 115,89 | 117,01 | 0,24% | 28.053.900,00 |
| 29.01.2026 | 118,53 | 118,96 | 113,13 | 116,73 | -9,94% | 55.125.067,00 |
| 28.01.2026 | 132,27 | 133,67 | 129,14 | 129,62 | -1,65% | 21.254.084,00 |
| 27.01.2026 | 135,83 | 136,03 | 130,86 | 131,80 | -3,33% | 11.804.175,00 |
| 26.01.2026 | 134,55 | 136,63 | 133,27 | 136,34 | 2,43% | 17.489.740,00 |
| 23.01.2026 | 128,65 | 133,85 | 128,23 | 133,11 | 3,54% | 16.605.381,00 |
| 22.01.2026 | 126,00 | 128,73 | 125,10 | 128,56 | 2,60% | 12.944.216,00 |
| 21.01.2026 | 128,00 | 128,01 | 123,78 | 125,30 | -0,08% | 16.119.611,00 |
| 20.01.2026 | 126,57 | 128,78 | 125,03 | 125,40 | -1,50% | 19.712.233,00 |
| 16.01.2026 | 129,70 | 131,35 | 126,85 | 127,31 | -2,94% | 20.052.358,00 |
| 15.01.2026 | 135,15 | 136,24 | 129,93 | 131,17 | -2,56% | 14.582.794,00 |
| 14.01.2026 | 137,39 | 138,19 | 132,61 | 134,61 | -2,59% | 15.646.945,00 |
| 13.01.2026 | 142,14 | 144,70 | 137,18 | 138,19 | -3,12% | 12.898.270,00 |
| 12.01.2026 | 141,64 | 143,77 | 141,15 | 142,64 | 0,59% | 9.899.964,00 |
| 09.01.2026 | 147,35 | 147,35 | 141,43 | 141,80 | -3,00% | 11.845.425,00 |
| 08.01.2026 | 149,94 | 150,30 | 146,18 | 146,19 | -3,12% | 7.426.050,00 |
| 07.01.2026 | 148,00 | 152,11 | 147,75 | 150,90 | 1,40% | 6.195.552,00 |
| 06.01.2026 | 147,42 | 149,57 | 146,70 | 148,81 | 0,82% | 6.428.186,00 |
| 05.01.2026 | 146,51 | 149,81 | 145,79 | 147,60 | 0,10% | 9.854.884,00 |