960,600€
-12,61%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1.004,70 | 1.029,80 | 949,95 | 960,30 | -12,64% | 570,00 |
| 29.01.2025 | 1.124,80 | 1.132,30 | 1.089,90 | 1.099,20 | -2,08% | 155,00 |
| 28.01.2025 | 1.093,80 | 1.148,50 | 1.085,20 | 1.122,50 | 3,22% | 185,00 |
| 27.01.2025 | 1.070,30 | 1.109,60 | 1.029,40 | 1.087,50 | 1,47% | 179,00 |
| 24.01.2025 | 1.090,30 | 1.097,30 | 1.066,50 | 1.071,70 | -1,40% | 13,00 |
| 23.01.2025 | 1.084,50 | 1.087,20 | 1.071,70 | 1.086,90 | 0,57% | 2,00 |
| 22.01.2025 | 1.050,80 | 1.085,90 | 1.048,70 | 1.080,70 | 2,55% | 46,00 |
| 21.01.2025 | 1.035,60 | 1.059,40 | 1.032,80 | 1.053,80 | 1,76% | 19,00 |
| 20.01.2025 | 1.043,50 | 1.048,90 | 1.034,80 | 1.035,60 | -0,74% | 8,00 |
| 17.01.2025 | 1.028,90 | 1.050,10 | 1.025,50 | 1.043,30 | 1,66% | 92,00 |
| 16.01.2025 | 1.019,00 | 1.034,80 | 1.019,00 | 1.026,30 | 0,16% | 2,00 |
| 15.01.2025 | 1.004,80 | 1.029,30 | 997,15 | 1.024,70 | 2,53% | 1,00 |
| 14.01.2025 | 991,70 | 1.009,00 | 988,85 | 999,45 | 0,81% | 10,00 |
| 13.01.2025 | 997,90 | 1.004,85 | 978,60 | 991,45 | -0,77% | 67,00 |
| 10.01.2025 | 1.018,70 | 1.030,60 | 992,15 | 999,15 | -1,92% | 54,00 |
| 09.01.2025 | 1.019,20 | 1.019,50 | 1.013,50 | 1.018,70 | 0,29% | 13,00 |
| 08.01.2025 | 1.019,40 | 1.033,30 | 1.011,20 | 1.015,80 | -0,20% | 10,00 |
| 07.01.2025 | 1.044,40 | 1.044,40 | 1.009,30 | 1.017,80 | -1,85% | 104,00 |
| 06.01.2025 | 1.041,40 | 1.045,90 | 1.028,10 | 1.037,00 | -0,41% | 76,00 |
| 03.01.2025 | 1.027,20 | 1.041,30 | 1.019,90 | 1.041,30 | 1,49% | 12,00 |
| 02.01.2025 | 1.036,30 | 1.040,40 | 1.014,80 | 1.026,00 | 0,32% | 12,00 |
| 30.12.2024 | 1.040,40 | 1.040,40 | 1.022,30 | 1.022,70 | 0,15% | 6,00 |
| 27.12.2024 | 1.053,10 | 1.055,40 | 1.021,20 | 1.021,20 | -2,35% | 66,00 |
| 23.12.2024 | 1.046,10 | 1.057,60 | 1.034,40 | 1.045,80 | -0,01% | 15,00 |
| 20.12.2024 | 1.032,50 | 1.056,70 | 1.011,50 | 1.045,90 | 1,31% | 13,00 |
| 19.12.2024 | 1.019,30 | 1.042,70 | 1.013,60 | 1.032,40 | 1,30% | 107,00 |
| 18.12.2024 | 1.065,00 | 1.068,50 | 994,75 | 1.019,20 | -4,30% | 116,00 |
| 17.12.2024 | 1.076,10 | 1.079,90 | 1.058,40 | 1.065,00 | -1,03% | 68,00 |
| 16.12.2024 | 1.066,60 | 1.084,90 | 1.060,10 | 1.076,10 | 1,00% | 89,00 |
| 13.12.2024 | 1.076,50 | 1.099,50 | 1.062,30 | 1.065,40 | -1,03% | 32,00 |
| 12.12.2024 | 1.087,10 | 1.100,00 | 1.060,10 | 1.076,50 | -0,98% | 4,00 |
| 11.12.2024 | 1.071,40 | 1.103,30 | 1.071,40 | 1.087,20 | 1,50% | 20,00 |
| 10.12.2024 | 1.064,10 | 1.091,50 | 1.053,50 | 1.071,10 | 0,67% | 44,00 |
| 09.12.2024 | 1.060,30 | 1.071,10 | 1.044,20 | 1.064,00 | 0,33% | 4,00 |
| 06.12.2024 | 1.066,70 | 1.075,70 | 1.059,40 | 1.060,50 | -0,58% | 94,00 |
| 05.12.2024 | 1.066,10 | 1.070,90 | 1.053,10 | 1.066,70 | 0,07% | 26,00 |
| 04.12.2024 | 1.016,60 | 1.071,40 | 1.003,30 | 1.066,00 | 4,89% | 111,00 |
| 03.12.2024 | 1.002,20 | 1.023,00 | 987,00 | 1.016,30 | 1,40% | 1,00 |
| 02.12.2024 | 996,05 | 1.007,40 | 993,35 | 1.002,25 | 1,03% | 68,00 |
| 29.11.2024 | 985,25 | 997,25 | 981,80 | 992,00 | 0,69% | 8,00 |
| 28.11.2024 | 986,30 | 993,40 | 985,25 | 985,25 | -0,11% | 11,00 |
| 27.11.2024 | 1.017,40 | 1.022,70 | 982,95 | 986,30 | -3,21% | 5,00 |
| 26.11.2024 | 1.009,60 | 1.024,20 | 999,85 | 1.019,00 | 0,94% | 14,00 |
| 25.11.2024 | 1.014,80 | 1.021,40 | 999,95 | 1.009,50 | -0,51% | 24,00 |
| 22.11.2024 | 992,00 | 1.022,60 | 987,50 | 1.014,70 | 1,68% | 56,00 |
| 21.11.2024 | 970,15 | 1.003,70 | 961,45 | 997,90 | 2,60% | 13,00 |
| 20.11.2024 | 967,85 | 978,70 | 957,35 | 972,65 | 0,50% | 11,00 |
| 19.11.2024 | 954,60 | 973,20 | 940,25 | 967,85 | 1,99% | 5,00 |
| 18.11.2024 | 960,05 | 967,60 | 948,00 | 948,95 | -1,15% | 87,00 |
| 15.11.2024 | 994,40 | 994,40 | 952,70 | 959,95 | -3,46% | 93,00 |
| 14.11.2024 | 994,95 | 1.000,05 | 977,20 | 994,40 | -0,22% | 16,00 |
| 13.11.2024 | 987,95 | 1.005,70 | 981,25 | 996,60 | 0,92% | 22,00 |
| 12.11.2024 | 973,20 | 992,15 | 970,15 | 987,55 | 1,47% | 52,00 |
| 11.11.2024 | 946,05 | 981,50 | 938,20 | 973,20 | 2,92% | 30,00 |
| 08.11.2024 | 939,90 | 954,90 | 935,50 | 945,55 | 0,65% | 23,00 |
| 07.11.2024 | 923,15 | 948,05 | 920,05 | 939,45 | 1,38% | 65,00 |
| 06.11.2024 | 909,10 | 932,45 | 901,10 | 926,70 | 4,09% | 182,00 |
| 05.11.2024 | 879,15 | 893,15 | 875,80 | 890,25 | 1,26% | 14,00 |
| 04.11.2024 | 868,00 | 882,10 | 860,50 | 879,15 | 1,09% | - |
| 01.11.2024 | 856,00 | 875,95 | 856,00 | 869,70 | 1,60% | 16,00 |
| 31.10.2024 | 875,20 | 876,25 | 850,60 | 856,00 | -2,19% | 14,00 |
| 30.10.2024 | 880,40 | 889,85 | 871,50 | 875,20 | -0,58% | 10,00 |
| 29.10.2024 | 873,40 | 886,60 | 870,60 | 880,35 | 0,80% | - |
| 28.10.2024 | 880,10 | 889,60 | 871,35 | 873,40 | -0,92% | 68,00 |
| 25.10.2024 | 881,85 | 891,20 | 875,90 | 881,50 | -0,04% | 4,00 |
| 24.10.2024 | 836,10 | 906,75 | 830,60 | 881,85 | 5,50% | 43,00 |
| 23.10.2024 | 848,70 | 853,00 | 794,85 | 835,90 | -1,51% | 20,00 |
| 22.10.2024 | 854,65 | 857,35 | 842,80 | 848,75 | -0,70% | 4,00 |
| 21.10.2024 | 848,30 | 862,25 | 827,85 | 854,75 | 0,75% | 37,00 |
| 18.10.2024 | 845,05 | 857,15 | 845,05 | 848,35 | 0,38% | 5,00 |
| 17.10.2024 | 849,75 | 862,55 | 840,05 | 845,15 | -0,54% | 3,00 |
| 16.10.2024 | 852,05 | 855,15 | 838,80 | 849,70 | -0,35% | 36,00 |
| 15.10.2024 | 865,50 | 870,05 | 851,15 | 852,70 | -1,47% | 2,00 |
| 14.10.2024 | 855,65 | 869,70 | 855,65 | 865,45 | 1,15% | 58,00 |
| 11.10.2024 | 863,75 | 868,15 | 852,15 | 855,65 | -0,90% | 17,00 |
| 10.10.2024 | 858,05 | 870,05 | 851,85 | 863,45 | 0,62% | 27,00 |
| 09.10.2024 | 839,70 | 862,50 | 833,10 | 858,10 | 2,06% | 6,00 |
| 08.10.2024 | 826,70 | 855,75 | 820,10 | 840,75 | 1,69% | 41,00 |
| 07.10.2024 | 833,45 | 840,55 | 820,40 | 826,75 | -0,73% | 75,00 |
| 04.10.2024 | 807,55 | 840,55 | 805,85 | 832,85 | 3,06% | 15,00 |
| 03.10.2024 | 797,15 | 809,60 | 782,50 | 808,15 | 1,10% | 2,00 |
| 02.10.2024 | 783,55 | 801,55 | 776,70 | 799,35 | 2,09% | 4,00 |
| 01.10.2024 | 803,25 | 812,30 | 782,65 | 782,95 | -2,32% | 4,00 |
| 30.09.2024 | 789,40 | 803,65 | 781,45 | 801,55 | 1,23% | 31,00 |
| 27.09.2024 | 791,70 | 795,80 | 786,30 | 791,80 | -0,04% | - |
| 26.09.2024 | 799,50 | 806,70 | 780,75 | 792,15 | -1,09% | 26,00 |
| 25.09.2024 | 826,10 | 826,10 | 788,65 | 800,90 | -2,75% | 24,00 |
| 24.09.2024 | 833,00 | 842,75 | 815,70 | 823,55 | -1,15% | 3,00 |
| 23.09.2024 | 838,85 | 849,45 | 830,65 | 833,10 | -0,93% | 28,00 |
| 20.09.2024 | 825,00 | 842,00 | 819,50 | 840,90 | 2,09% | 69,00 |
| 19.09.2024 | 805,25 | 826,30 | 805,25 | 823,70 | 2,65% | 60,00 |
| 18.09.2024 | 801,90 | 805,45 | 793,45 | 802,40 | 0,61% | 60,00 |
| 17.09.2024 | 800,65 | 808,90 | 794,80 | 797,55 | -0,39% | - |
| 16.09.2024 | 792,20 | 807,05 | 787,05 | 800,65 | 1,09% | - |
| 13.09.2024 | 795,60 | 800,65 | 788,00 | 792,05 | -0,15% | - |
| 12.09.2024 | 795,60 | 804,55 | 790,95 | 793,25 | -0,30% | 21,00 |
| 11.09.2024 | 780,55 | 798,75 | 765,75 | 795,60 | 2,06% | 13,00 |
| 10.09.2024 | 775,65 | 785,65 | 768,40 | 779,55 | 0,52% | - |
| 09.09.2024 | 741,05 | 776,40 | 741,05 | 775,55 | 4,69% | 20,00 |
| 06.09.2024 | 751,90 | 765,15 | 739,20 | 740,80 | -1,44% | 26,00 |