121,860€
-2,98%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 126,10 | 126,72 | 121,68 | 121,98 | -2,88% | 11.962,00 |
| 08.01.2026 | 129,50 | 129,98 | 125,38 | 125,60 | -2,79% | 6.939,00 |
| 07.01.2026 | 127,78 | 130,18 | 126,74 | 129,20 | 1,46% | 5.268,00 |
| 06.01.2026 | 125,32 | 128,02 | 125,22 | 127,34 | 1,43% | 6.246,00 |
| 05.01.2026 | 126,60 | 127,78 | 125,04 | 125,54 | -0,29% | 6.394,00 |
| 02.01.2026 | 131,98 | 132,34 | 124,34 | 125,90 | -3,85% | 16.591,00 |
| 30.12.2025 | 131,34 | 131,98 | 130,00 | 130,94 | -0,38% | 4.166,00 |
| 29.12.2025 | 130,38 | 132,00 | 129,78 | 131,44 | 0,57% | 7.401,00 |
| 23.12.2025 | 133,14 | 133,18 | 128,70 | 130,70 | -1,91% | 8.340,00 |
| 22.12.2025 | 133,88 | 133,98 | 130,44 | 133,24 | 1,22% | 8.233,00 |
| 19.12.2025 | 131,12 | 133,14 | 130,14 | 131,64 | 0,66% | 9.870,00 |
| 18.12.2025 | 132,80 | 135,08 | 129,02 | 130,78 | -1,99% | 9.302,00 |
| 17.12.2025 | 133,80 | 137,40 | 133,44 | 133,44 | 0,72% | 1.907,00 |
| 16.12.2025 | 130,40 | 133,24 | 129,72 | 132,48 | 1,69% | 4.732,00 |
| 15.12.2025 | 145,20 | 145,20 | 129,60 | 130,28 | -10,99% | 4.820,00 |
| 12.12.2025 | 148,50 | 149,36 | 146,32 | 146,36 | -0,68% | 592,00 |
| 11.12.2025 | 144,30 | 148,96 | 144,00 | 147,36 | 1,04% | 1.164,00 |
| 10.12.2025 | 147,20 | 148,00 | 145,34 | 145,84 | -0,92% | 1.250,00 |
| 09.12.2025 | 146,00 | 148,60 | 146,00 | 147,20 | 0,34% | 2.947,00 |
| 08.12.2025 | 148,20 | 149,54 | 146,38 | 146,70 | 0,23% | 1.015,00 |
| 05.12.2025 | 144,76 | 148,00 | 144,12 | 146,36 | 1,41% | 707,00 |
| 04.12.2025 | 143,22 | 144,86 | 142,56 | 144,32 | 1,09% | 904,00 |
| 03.12.2025 | 141,66 | 142,76 | 139,76 | 142,76 | 0,54% | 559,00 |
| 02.12.2025 | 141,46 | 143,72 | 141,24 | 142,00 | 0,17% | 1.021,00 |
| 01.12.2025 | 139,48 | 142,38 | 137,68 | 141,76 | 0,98% | 569,00 |
| 28.11.2025 | 139,00 | 140,66 | 138,80 | 140,38 | 1,70% | 622,00 |
| 27.11.2025 | 138,38 | 139,10 | 137,40 | 138,04 | -0,49% | 653,00 |
| 26.11.2025 | 143,56 | 143,64 | 138,36 | 138,72 | -3,13% | 1.135,00 |
| 25.11.2025 | 141,66 | 143,58 | 139,60 | 143,20 | 1,37% | 788,00 |
| 24.11.2025 | 141,94 | 142,82 | 139,60 | 141,26 | -0,39% | 532,00 |
| 21.11.2025 | 138,72 | 142,46 | 137,58 | 141,82 | 2,06% | 952,00 |
| 20.11.2025 | 144,00 | 144,60 | 138,40 | 138,96 | -1,43% | 874,00 |
| 19.11.2025 | 140,46 | 142,38 | 140,00 | 140,98 | -0,27% | 841,00 |
| 18.11.2025 | 142,84 | 144,00 | 140,28 | 141,36 | -2,04% | 1.588,00 |
| 17.11.2025 | 146,60 | 147,30 | 143,36 | 144,30 | -1,68% | 1.358,00 |
| 14.11.2025 | 145,46 | 148,62 | 143,28 | 146,76 | 0,59% | 1.312,00 |
| 13.11.2025 | 150,02 | 150,02 | 145,02 | 145,90 | -2,21% | 1.008,00 |
| 12.11.2025 | 151,14 | 151,14 | 146,70 | 149,20 | -0,36% | 885,00 |
| 11.11.2025 | 149,98 | 150,04 | 148,46 | 149,74 | -0,35% | 521,00 |
| 10.11.2025 | 149,98 | 151,90 | 147,56 | 150,26 | 0,79% | 1.023,00 |
| 07.11.2025 | 149,30 | 150,00 | 145,44 | 149,08 | 0,32% | 1.443,00 |
| 06.11.2025 | 152,50 | 153,28 | 147,26 | 148,60 | -3,13% | 1.131,00 |
| 05.11.2025 | 154,14 | 155,54 | 152,12 | 153,40 | -0,43% | 1.275,00 |
| 04.11.2025 | 157,18 | 158,20 | 152,98 | 154,06 | -2,56% | 1.010,00 |
| 03.11.2025 | 160,14 | 161,90 | 153,88 | 158,10 | -0,82% | 1.673,00 |
| 31.10.2025 | 165,48 | 165,52 | 157,04 | 159,40 | -3,16% | 2.148,00 |
| 30.10.2025 | 162,16 | 166,32 | 155,78 | 164,60 | 0,38% | 2.842,00 |
| 29.10.2025 | 161,82 | 165,14 | 157,24 | 163,98 | 2,46% | 925,00 |
| 28.10.2025 | 162,00 | 164,04 | 159,60 | 160,04 | -1,70% | 507,00 |
| 27.10.2025 | 161,76 | 163,26 | 161,40 | 162,80 | 1,69% | 698,00 |
| 24.10.2025 | 162,54 | 163,14 | 159,60 | 160,10 | -0,47% | 1.018,00 |
| 23.10.2025 | 161,86 | 162,54 | 160,02 | 160,86 | -0,65% | 331,00 |
| 22.10.2025 | 161,88 | 163,20 | 160,04 | 161,92 | -0,12% | 1.653,00 |
| 21.10.2025 | 157,48 | 162,38 | 157,02 | 162,12 | 2,39% | 1.847,00 |
| 20.10.2025 | 155,58 | 158,34 | 155,06 | 158,34 | 2,42% | 334,00 |
| 17.10.2025 | 152,02 | 155,34 | 149,56 | 154,60 | 1,03% | 924,00 |
| 16.10.2025 | 154,94 | 159,42 | 152,28 | 153,02 | -1,32% | 659,00 |
| 15.10.2025 | 158,18 | 158,92 | 154,66 | 155,06 | -1,21% | 423,00 |
| 14.10.2025 | 158,84 | 158,88 | 155,78 | 156,96 | -1,59% | 370,00 |
| 13.10.2025 | 155,02 | 159,62 | 153,90 | 159,50 | 4,19% | 1.948,00 |
| 10.10.2025 | 158,66 | 160,24 | 152,58 | 153,08 | -3,70% | 1.672,00 |
| 09.10.2025 | 157,56 | 159,32 | 153,98 | 158,96 | 1,51% | 1.669,00 |
| 08.10.2025 | 155,92 | 158,68 | 155,32 | 156,60 | 0,64% | 571,00 |
| 07.10.2025 | 155,80 | 157,22 | 153,14 | 155,60 | -0,08% | 673,00 |
| 06.10.2025 | 156,80 | 158,94 | 153,06 | 155,72 | 0,44% | 913,00 |
| 03.10.2025 | 155,60 | 156,38 | 154,40 | 155,04 | -0,30% | 467,00 |
| 02.10.2025 | 155,60 | 156,56 | 153,06 | 155,50 | 0,06% | 551,00 |
| 01.10.2025 | 155,30 | 159,36 | 152,20 | 155,40 | -0,78% | 557,00 |
| 30.09.2025 | 160,40 | 161,02 | 153,98 | 156,62 | -2,51% | 893,00 |
| 29.09.2025 | 160,04 | 162,52 | 160,02 | 160,66 | 0,32% | 426,00 |
| 26.09.2025 | 157,46 | 160,14 | 156,60 | 160,14 | 1,44% | 337,00 |
| 25.09.2025 | 159,18 | 159,36 | 156,62 | 157,86 | -0,78% | 664,00 |
| 24.09.2025 | 158,22 | 165,00 | 158,22 | 159,10 | 1,07% | 1.528,00 |
| 23.09.2025 | 160,38 | 161,50 | 156,88 | 157,42 | -1,75% | 604,00 |
| 22.09.2025 | 164,12 | 164,12 | 158,02 | 160,22 | -2,57% | 958,00 |
| 19.09.2025 | 161,42 | 164,44 | 160,82 | 164,44 | 2,70% | 470,00 |
| 18.09.2025 | 161,68 | 163,80 | 159,80 | 160,12 | -0,16% | 1.033,00 |
| 17.09.2025 | 157,54 | 160,38 | 157,10 | 160,38 | 2,26% | 427,00 |
| 16.09.2025 | 160,80 | 161,46 | 156,76 | 156,84 | -1,99% | 464,00 |
| 15.09.2025 | 157,98 | 162,66 | 157,98 | 160,02 | 1,02% | 594,00 |
| 12.09.2025 | 160,48 | 161,18 | 157,96 | 158,40 | -1,32% | 245,00 |
| 11.09.2025 | 158,32 | 160,72 | 157,90 | 160,52 | 1,53% | 971,00 |
| 10.09.2025 | 159,28 | 161,62 | 157,60 | 158,10 | -0,83% | 625,00 |
| 09.09.2025 | 159,40 | 160,96 | 158,34 | 159,42 | -0,60% | 575,00 |
| 08.09.2025 | 156,88 | 160,44 | 155,92 | 160,38 | 2,83% | 364,00 |
| 05.09.2025 | 154,32 | 155,96 | 153,48 | 155,96 | 1,06% | 319,00 |
| 04.09.2025 | 157,34 | 157,76 | 150,62 | 154,32 | -1,83% | 606,00 |
| 03.09.2025 | 156,68 | 157,20 | 153,10 | 157,20 | 0,50% | 267,00 |
| 02.09.2025 | 156,72 | 156,80 | 154,02 | 156,42 | -0,01% | 358,00 |
| 01.09.2025 | 156,76 | 157,26 | 155,36 | 156,44 | 0,01% | 334,00 |
| 29.08.2025 | 159,20 | 159,92 | 155,62 | 156,42 | -1,76% | 759,00 |
| 28.08.2025 | 151,62 | 159,94 | 151,62 | 159,22 | 4,15% | 744,00 |
| 27.08.2025 | 149,12 | 153,02 | 149,04 | 152,88 | 2,67% | 745,00 |
| 26.08.2025 | 150,88 | 151,66 | 146,84 | 148,90 | -1,82% | 782,00 |
| 25.08.2025 | 151,78 | 151,84 | 150,48 | 151,66 | 0,26% | 530,00 |
| 22.08.2025 | 151,46 | 153,28 | 150,44 | 151,26 | -0,11% | 500,00 |
| 21.08.2025 | 153,54 | 153,54 | 150,52 | 151,42 | -0,90% | 799,00 |
| 20.08.2025 | 151,44 | 153,98 | 151,24 | 152,80 | 0,61% | 564,00 |
| 19.08.2025 | 153,00 | 154,22 | 151,20 | 151,88 | -0,14% | 424,00 |
| 18.08.2025 | 148,10 | 152,10 | 148,02 | 152,10 | 2,56% | 899,00 |