103,150$
3,01%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 101,90 | 104,30 | 101,01 | 103,09 | 2,95% | 1.714.227,00 |
| 21.04.2026 | 100,35 | 104,50 | 99,06 | 100,14 | 0,42% | 23.896.953,00 |
| 20.04.2026 | 97,44 | 100,67 | 96,81 | 99,72 | 3,17% | 20.060.593,00 |
| 17.04.2026 | 97,95 | 98,83 | 96,13 | 96,66 | 0,23% | 17.754.618,00 |
| 16.04.2026 | 97,61 | 99,39 | 95,37 | 96,44 | 2,39% | 21.824.301,00 |
| 15.04.2026 | 90,20 | 94,83 | 89,20 | 94,19 | 7,29% | 25.617.032,00 |
| 14.04.2026 | 90,74 | 92,40 | 87,12 | 87,79 | -1,43% | 23.340.513,00 |
| 13.04.2026 | 84,77 | 89,24 | 84,18 | 89,06 | 7,30% | 31.356.467,00 |
| 10.04.2026 | 88,91 | 88,91 | 81,24 | 83,00 | -7,58% | 58.715.602,00 |
| 09.04.2026 | 96,50 | 97,16 | 88,66 | 89,81 | -7,86% | 41.639.069,00 |
| 08.04.2026 | 104,76 | 105,58 | 96,96 | 97,47 | -3,06% | 19.574.922,00 |
| 07.04.2026 | 102,77 | 103,96 | 99,50 | 100,55 | -1,83% | 12.008.228,00 |
| 06.04.2026 | 102,97 | 103,33 | 100,40 | 102,42 | 0,41% | 9.141.302,00 |
| 02.04.2026 | 101,79 | 103,41 | 98,46 | 102,00 | -1,96% | 16.629.939,00 |
| 01.04.2026 | 105,23 | 105,90 | 102,01 | 104,04 | -0,49% | 12.439.653,00 |
| 31.03.2026 | 105,54 | 106,58 | 104,06 | 104,55 | -0,40% | 16.821.305,00 |
| 30.03.2026 | 100,06 | 105,99 | 99,50 | 104,97 | 5,59% | 18.685.639,00 |
| 27.03.2026 | 102,64 | 102,67 | 98,34 | 99,41 | -4,08% | 18.109.916,00 |
| 26.03.2026 | 102,42 | 105,84 | 100,88 | 103,64 | 0,56% | 11.595.349,00 |
| 25.03.2026 | 106,50 | 106,88 | 101,14 | 103,06 | -1,52% | 14.728.636,00 |
| 24.03.2026 | 109,15 | 109,25 | 104,32 | 104,65 | -5,68% | 17.835.244,00 |
| 23.03.2026 | 110,76 | 113,25 | 109,89 | 110,95 | 0,52% | 12.219.082,00 |
| 20.03.2026 | 111,28 | 112,15 | 109,12 | 110,38 | -2,55% | 18.863.005,00 |
| 19.03.2026 | 114,08 | 117,09 | 111,95 | 113,27 | -0,39% | 11.361.578,00 |
| 18.03.2026 | 115,00 | 117,44 | 113,53 | 113,71 | -2,58% | 10.080.118,00 |
| 17.03.2026 | 115,40 | 118,99 | 114,20 | 116,72 | 1,60% | 13.368.492,00 |
| 16.03.2026 | 117,00 | 117,20 | 113,80 | 114,88 | 1,11% | 12.289.433,00 |
| 13.03.2026 | 112,81 | 115,91 | 111,71 | 113,62 | 0,58% | 14.846.421,00 |
| 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% | 14.594.932,00 |
| 10.03.2026 | 120,99 | 121,43 | 114,66 | 116,61 | -4,36% | 21.815.714,00 |
| 09.03.2026 | 123,06 | 126,67 | 121,29 | 121,93 | -1,94% | 20.254.586,00 |
| 06.03.2026 | 120,50 | 124,66 | 120,18 | 124,34 | 3,29% | 25.909.116,00 |
| 05.03.2026 | 114,77 | 122,08 | 114,13 | 120,38 | 5,73% | 26.362.322,00 |
| 04.03.2026 | 112,11 | 115,21 | 111,50 | 113,86 | 0,59% | 17.390.494,00 |
| 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% | 14.615.368,00 |
| 27.02.2026 | 105,00 | 108,70 | 104,00 | 108,01 | -1,18% | 18.440.626,00 |
| 26.02.2026 | 107,45 | 110,15 | 106,57 | 109,30 | 4,86% | 25.422.497,00 |
| 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% | 17.824.465,00 |
| 23.02.2026 | 101,94 | 101,94 | 99,18 | 100,80 | -3,33% | 23.359.825,00 |
| 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 |
| 02.01.2026 | 153,11 | 153,20 | 145,64 | 147,45 | -3,75% | 9.896.627,00 |
| 31.12.2025 | 153,99 | 154,54 | 152,68 | 153,19 | -0,67% | 5.256.089,00 |
| 30.12.2025 | 153,85 | 154,69 | 153,25 | 154,23 | -0,23% | 5.110.624,00 |
| 29.12.2025 | 153,07 | 155,69 | 152,79 | 154,58 | 0,45% | 7.157.749,00 |
| 26.12.2025 | 152,61 | 154,48 | 152,21 | 153,89 | 0,85% | 5.450.461,00 |
| 24.12.2025 | 153,50 | 153,94 | 152,01 | 152,59 | -1,15% | 3.896.794,00 |
| 23.12.2025 | 155,50 | 156,09 | 151,63 | 154,36 | -1,48% | 12.572.497,00 |
| 22.12.2025 | 156,86 | 157,16 | 153,15 | 156,68 | 0,88% | 11.120.320,00 |
| 19.12.2025 | 152,97 | 156,16 | 152,54 | 155,31 | 1,26% | 25.257.483,00 |
| 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 |