862,900€
-0,02%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 861,95 | 866,30 | 851,50 | 865,05 | 0,23% | - |
| 25.06.2025 | 860,35 | 872,90 | 858,25 | 863,10 | 0,62% | - |
| 24.06.2025 | 852,55 | 859,95 | 849,20 | 857,75 | 1,33% | 11,00 |
| 23.06.2025 | 847,45 | 850,55 | 836,05 | 846,45 | 0,50% | 7,00 |
| 20.06.2025 | 855,00 | 859,35 | 837,65 | 842,20 | -1,09% | 17,00 |
| 19.06.2025 | 854,55 | 858,45 | 841,95 | 851,50 | -0,35% | 20,00 |
| 18.06.2025 | 871,15 | 877,30 | 852,00 | 854,45 | -2,26% | 32,00 |
| 17.06.2025 | 871,15 | 877,85 | 862,55 | 874,25 | 0,50% | - |
| 16.06.2025 | 861,80 | 877,15 | 847,70 | 869,90 | 1,72% | 137,00 |
| 13.06.2025 | 868,05 | 870,60 | 847,25 | 855,15 | -1,61% | 28,00 |
| 12.06.2025 | 871,30 | 878,20 | 861,85 | 869,10 | -0,61% | 15,00 |
| 11.06.2025 | 885,55 | 886,60 | 872,05 | 874,40 | -1,09% | 45,00 |
| 10.06.2025 | 900,50 | 904,05 | 875,90 | 884,05 | -1,67% | 65,00 |
| 09.06.2025 | 906,10 | 907,30 | 892,65 | 899,05 | -0,59% | 6,00 |
| 06.06.2025 | 888,65 | 907,30 | 888,65 | 904,40 | 1,68% | 67,00 |
| 05.06.2025 | 886,55 | 902,10 | 882,95 | 889,45 | 0,17% | 64,00 |
| 04.06.2025 | 887,40 | 899,50 | 879,90 | 887,90 | -0,24% | 57,00 |
| 03.06.2025 | 883,00 | 892,25 | 879,05 | 890,00 | 0,75% | 25,00 |
| 02.06.2025 | 892,30 | 892,40 | 874,55 | 883,35 | -0,92% | 61,00 |
| 30.05.2025 | 894,75 | 900,95 | 883,35 | 891,55 | -0,14% | 13,00 |
| 29.05.2025 | 911,00 | 928,35 | 885,20 | 892,80 | -1,14% | 140,00 |
| 28.05.2025 | 905,20 | 917,90 | 901,90 | 903,10 | -0,45% | 13,00 |
| 27.05.2025 | 895,15 | 908,50 | 889,45 | 907,20 | 1,35% | 90,00 |
| 26.05.2025 | 884,30 | 908,50 | 850,05 | 895,15 | 1,28% | 282,00 |
| 23.05.2025 | 904,60 | 904,60 | 876,15 | 883,80 | -1,86% | 222,00 |
| 22.05.2025 | 896,75 | 910,05 | 890,65 | 900,55 | 0,32% | 15,00 |
| 21.05.2025 | 899,20 | 908,50 | 890,50 | 897,65 | -0,76% | 42,00 |
| 20.05.2025 | 913,70 | 913,70 | 900,05 | 904,55 | -0,80% | 3,00 |
| 19.05.2025 | 928,70 | 928,70 | 903,65 | 911,85 | -2,27% | 40,00 |
| 16.05.2025 | 926,80 | 934,95 | 920,60 | 933,05 | 0,67% | 103,00 |
| 15.05.2025 | 920,85 | 931,15 | 905,05 | 926,80 | 0,71% | 6,00 |
| 14.05.2025 | 925,50 | 937,90 | 917,25 | 920,30 | -0,88% | 29,00 |
| 13.05.2025 | 916,10 | 929,50 | 905,35 | 928,50 | 1,39% | 48,00 |
| 12.05.2025 | 891,90 | 933,00 | 890,40 | 915,75 | 5,12% | 110,00 |
| 09.05.2025 | 870,50 | 875,45 | 861,75 | 871,15 | 0,21% | 33,00 |
| 08.05.2025 | 872,50 | 883,45 | 862,40 | 869,35 | 0,00% | 105,00 |
| 07.05.2025 | 861,15 | 872,35 | 851,65 | 869,35 | 2,20% | 51,00 |
| 06.05.2025 | 866,05 | 872,60 | 849,35 | 850,65 | -1,66% | 14,00 |
| 05.05.2025 | 856,30 | 875,20 | 853,20 | 865,00 | 0,10% | 1,00 |
| 02.05.2025 | 847,65 | 869,15 | 839,75 | 864,10 | 2,56% | 246,00 |
| 30.04.2025 | 823,80 | 844,50 | 810,10 | 842,50 | 1,66% | 67,00 |
| 29.04.2025 | 821,70 | 832,35 | 816,10 | 828,75 | 0,75% | 8,00 |
| 28.04.2025 | 830,45 | 846,40 | 812,90 | 822,55 | -1,16% | 74,00 |
| 25.04.2025 | 834,55 | 841,50 | 819,35 | 832,20 | 0,87% | 67,00 |
| 24.04.2025 | 792,10 | 829,95 | 768,55 | 825,05 | 14,57% | 162,00 |
| 23.04.2025 | 674,45 | 733,85 | 674,45 | 720,10 | 7,31% | 67,00 |
| 22.04.2025 | 657,50 | 678,65 | 655,45 | 671,05 | -1,19% | 65,00 |
| 17.04.2025 | 699,10 | 711,55 | 676,35 | 679,15 | -2,88% | 26,00 |
| 16.04.2025 | 723,70 | 723,70 | 694,35 | 699,30 | -3,49% | 162,00 |
| 15.04.2025 | 702,50 | 731,55 | 699,05 | 724,60 | 2,81% | 48,00 |
| 14.04.2025 | 707,10 | 719,05 | 692,55 | 704,80 | 1,69% | 69,00 |
| 11.04.2025 | 694,35 | 709,05 | 665,70 | 693,10 | -1,06% | 46,00 |
| 10.04.2025 | 743,05 | 765,05 | 678,90 | 700,50 | -7,29% | 137,00 |
| 09.04.2025 | 664,75 | 759,25 | 630,80 | 755,60 | 13,96% | 161,00 |
| 08.04.2025 | 679,85 | 710,05 | 651,35 | 663,05 | -1,56% | 84,00 |
| 07.04.2025 | 652,50 | 690,70 | 596,00 | 673,55 | 2,23% | 840,00 |
| 04.04.2025 | 695,85 | 703,05 | 654,50 | 658,85 | -6,08% | 75,00 |
| 03.04.2025 | 734,55 | 742,00 | 681,10 | 701,50 | -7,63% | 80,00 |
| 02.04.2025 | 752,35 | 762,45 | 732,95 | 759,45 | 1,11% | 11,00 |
| 01.04.2025 | 732,60 | 753,35 | 731,05 | 751,10 | 1,84% | 3,00 |
| 31.03.2025 | 731,45 | 738,60 | 702,70 | 737,55 | 0,27% | 150,00 |
| 28.03.2025 | 773,05 | 773,85 | 729,45 | 735,55 | -4,07% | 140,00 |
| 27.03.2025 | 778,90 | 780,30 | 762,40 | 766,75 | -1,56% | 231,00 |
| 26.03.2025 | 799,55 | 803,00 | 775,45 | 778,90 | -2,82% | 62,00 |
| 25.03.2025 | 786,00 | 804,75 | 784,35 | 801,50 | 1,93% | 54,00 |
| 24.03.2025 | 761,45 | 790,65 | 761,45 | 786,35 | 2,70% | 167,00 |
| 21.03.2025 | 755,40 | 766,25 | 747,35 | 765,70 | 0,62% | 41,00 |
| 20.03.2025 | 776,25 | 782,70 | 748,30 | 761,00 | -1,47% | 104,00 |
| 19.03.2025 | 758,75 | 782,30 | 758,30 | 772,35 | 1,23% | 100,00 |
| 18.03.2025 | 768,55 | 772,40 | 752,00 | 762,95 | -0,72% | 14,00 |
| 17.03.2025 | 773,20 | 784,00 | 766,75 | 768,50 | -0,65% | 293,00 |
| 14.03.2025 | 757,10 | 779,95 | 751,10 | 773,50 | 3,29% | 95,00 |
| 13.03.2025 | 769,20 | 778,40 | 742,75 | 748,85 | -3,12% | 165,00 |
| 12.03.2025 | 739,55 | 779,50 | 739,55 | 772,95 | 5,01% | 108,00 |
| 11.03.2025 | 728,60 | 757,25 | 718,00 | 736,10 | 0,99% | 120,00 |
| 10.03.2025 | 777,85 | 781,20 | 718,85 | 728,85 | -7,02% | 150,00 |
| 07.03.2025 | 804,95 | 806,20 | 767,25 | 783,90 | -2,35% | 143,00 |
| 06.03.2025 | 846,35 | 848,85 | 795,95 | 802,75 | -5,48% | 358,00 |
| 05.03.2025 | 860,10 | 866,95 | 834,60 | 849,25 | -0,57% | 58,00 |
| 04.03.2025 | 875,25 | 879,50 | 832,85 | 854,10 | -1,56% | 116,00 |
| 03.03.2025 | 893,15 | 897,55 | 862,45 | 867,60 | -3,07% | 72,00 |
| 28.02.2025 | 886,70 | 895,20 | 874,40 | 895,05 | 1,14% | 38,00 |
| 27.02.2025 | 898,50 | 913,40 | 884,00 | 884,95 | -1,52% | 58,00 |
| 26.02.2025 | 879,15 | 906,80 | 879,15 | 898,60 | 2,31% | 224,00 |
| 25.02.2025 | 886,50 | 895,85 | 854,90 | 878,35 | -0,77% | 42,00 |
| 24.02.2025 | 897,60 | 906,70 | 873,60 | 885,20 | -1,26% | 146,00 |
| 21.02.2025 | 919,35 | 930,45 | 891,95 | 896,50 | -2,77% | 66,00 |
| 20.02.2025 | 944,55 | 947,65 | 916,50 | 922,00 | -2,58% | 125,00 |
| 19.02.2025 | 954,40 | 961,00 | 936,55 | 946,45 | -0,71% | 14,00 |
| 18.02.2025 | 947,90 | 953,50 | 931,65 | 953,25 | 0,57% | 62,00 |
| 17.02.2025 | 938,50 | 953,25 | 937,25 | 947,85 | 0,89% | 170,00 |
| 14.02.2025 | 948,55 | 950,80 | 921,60 | 939,50 | -0,69% | 83,00 |
| 13.02.2025 | 946,30 | 954,00 | 934,25 | 946,05 | 0,19% | 184,00 |
| 12.02.2025 | 974,40 | 977,95 | 943,80 | 944,30 | -3,04% | 105,00 |
| 11.02.2025 | 989,95 | 990,10 | 970,90 | 973,90 | -1,70% | 119,00 |
| 10.02.2025 | 974,15 | 1.001,00 | 974,15 | 990,70 | 1,55% | 69,00 |
| 07.02.2025 | 988,65 | 1.003,20 | 971,80 | 975,60 | -0,91% | 138,00 |
| 06.02.2025 | 988,20 | 998,05 | 980,20 | 984,55 | -0,22% | 7,00 |
| 05.02.2025 | 970,15 | 987,05 | 962,05 | 986,70 | 1,48% | 29,00 |
| 04.02.2025 | 996,15 | 1.006,20 | 962,50 | 972,30 | -2,14% | 169,00 |