97,640€
0,43%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 97,76 | 97,84 | 97,56 | 97,57 | 0,36% | - |
| 12.03.2026 | 99,46 | 101,61 | 97,00 | 97,22 | -2,59% | 1.654,00 |
| 11.03.2026 | 100,68 | 102,51 | 98,20 | 99,81 | -1,29% | 1.811,00 |
| 10.03.2026 | 105,20 | 105,66 | 98,68 | 101,11 | -3,69% | 3.355,00 |
| 09.03.2026 | 106,16 | 109,23 | 104,52 | 104,98 | -1,81% | 4.804,00 |
| 06.03.2026 | 105,27 | 107,42 | 102,05 | 106,91 | 2,85% | 2.096,00 |
| 05.03.2026 | 98,48 | 105,38 | 97,86 | 103,95 | 6,17% | 7.707,00 |
| 04.03.2026 | 97,02 | 99,80 | 96,43 | 97,91 | 0,49% | 2.829,00 |
| 03.03.2026 | 93,58 | 99,13 | 90,56 | 97,43 | 3,99% | 5.855,00 |
| 02.03.2026 | 89,86 | 94,82 | 88,66 | 93,69 | 2,60% | 1.949,00 |
| 27.02.2026 | 90,92 | 92,00 | 88,04 | 91,32 | -1,32% | 1.078,00 |
| 26.02.2026 | 87,39 | 93,25 | 87,39 | 92,54 | 4,84% | 1.370,00 |
| 25.02.2026 | 85,04 | 88,67 | 85,04 | 88,27 | 1,44% | 1.984,00 |
| 24.02.2026 | 85,63 | 89,75 | 85,10 | 87,02 | 2,15% | 1.544,00 |
| 23.02.2026 | 88,48 | 88,48 | 84,06 | 85,19 | -3,69% | 1.015,00 |
| 20.02.2026 | 92,05 | 92,26 | 88,13 | 88,45 | -3,07% | 3.840,00 |
| 19.02.2026 | 92,00 | 92,94 | 90,25 | 91,25 | -0,33% | 3.719,00 |
| 18.02.2026 | 89,40 | 91,88 | 87,66 | 91,56 | 2,86% | 1.329,00 |
| 17.02.2026 | 91,84 | 94,81 | 87,98 | 89,01 | -3,08% | 1.526,00 |
| 16.02.2026 | 90,33 | 92,54 | 90,33 | 91,84 | 2,10% | 3.063,00 |
| 13.02.2026 | 87,10 | 90,70 | 86,16 | 89,95 | 3,47% | 1.750,00 |
| 12.02.2026 | 85,33 | 87,20 | 83,62 | 86,93 | 2,45% | 4.711,00 |
| 11.02.2026 | 90,32 | 90,95 | 83,85 | 84,85 | -5,15% | 2.454,00 |
| 10.02.2026 | 87,90 | 91,52 | 86,66 | 89,46 | 2,54% | 2.516,00 |
| 09.02.2026 | 86,52 | 87,46 | 82,55 | 87,24 | 2,62% | 4.422,00 |
| 06.02.2026 | 87,28 | 89,65 | 83,87 | 85,02 | -2,65% | 2.645,00 |
| 05.02.2026 | 94,21 | 95,17 | 86,35 | 87,33 | -7,00% | 3.358,00 |
| 04.02.2026 | 93,09 | 94,03 | 89,11 | 93,90 | 1,23% | 6.233,00 |
| 03.02.2026 | 100,42 | 100,97 | 91,53 | 92,76 | -7,05% | 5.771,00 |
| 02.02.2026 | 96,58 | 103,04 | 96,43 | 99,79 | 1,45% | 5.245,00 |
| 30.01.2026 | 97,48 | 99,87 | 96,75 | 98,36 | 1,16% | 1.146,00 |
| 29.01.2026 | 103,22 | 104,83 | 94,66 | 97,24 | -10,67% | 5.812,00 |
| 28.01.2026 | 111,21 | 111,85 | 108,12 | 108,85 | -0,58% | 1.155,00 |
| 27.01.2026 | 114,84 | 116,54 | 109,13 | 109,48 | -4,68% | 601,00 |
| 26.01.2026 | 112,72 | 114,93 | 111,97 | 114,86 | 2,36% | 298,00 |
| 23.01.2026 | 109,37 | 113,69 | 109,22 | 112,21 | 2,60% | 971,00 |
| 22.01.2026 | 107,24 | 109,57 | 106,82 | 109,37 | 2,58% | 804,00 |
| 21.01.2026 | 106,87 | 109,49 | 105,76 | 106,62 | -0,36% | 925,00 |
| 20.01.2026 | 107,71 | 114,03 | 105,90 | 107,00 | -1,95% | 922,00 |
| 19.01.2026 | 110,15 | 110,50 | 107,84 | 109,13 | -0,30% | 696,00 |
| 16.01.2026 | 113,61 | 113,93 | 109,43 | 109,46 | -2,83% | 1.278,00 |
| 15.01.2026 | 116,28 | 117,38 | 111,91 | 112,65 | -1,83% | 609,00 |
| 14.01.2026 | 119,18 | 120,00 | 113,99 | 114,75 | -2,82% | 1.080,00 |
| 13.01.2026 | 122,41 | 124,04 | 117,78 | 118,08 | -3,17% | 405,00 |
| 12.01.2026 | 121,26 | 123,05 | 120,28 | 121,95 | 0,03% | 635,00 |
| 09.01.2026 | 125,66 | 126,88 | 121,75 | 121,91 | -2,93% | 393,00 |
| 08.01.2026 | 129,20 | 129,51 | 125,48 | 125,59 | -2,80% | 255,00 |
| 07.01.2026 | 127,50 | 130,14 | 126,46 | 129,21 | 1,72% | 279,00 |
| 06.01.2026 | 125,98 | 127,95 | 125,22 | 127,03 | 1,06% | 239,00 |
| 05.01.2026 | 126,31 | 127,92 | 125,05 | 125,70 | -0,26% | 486,00 |
| 02.01.2026 | 131,11 | 132,07 | 124,10 | 126,03 | -4,12% | 619,00 |
| 30.12.2025 | 131,77 | 131,81 | 131,00 | 131,45 | 0,04% | 71,00 |
| 29.12.2025 | 130,87 | 132,10 | 129,74 | 131,40 | 0,43% | 430,00 |
| 23.12.2025 | 133,00 | 133,36 | 128,74 | 130,84 | -1,70% | 160,00 |
| 22.12.2025 | 133,17 | 133,97 | 130,24 | 133,10 | 1,34% | 107,00 |
| 19.12.2025 | 131,28 | 133,22 | 129,89 | 131,34 | 0,44% | 264,00 |
| 18.12.2025 | 133,00 | 135,04 | 128,99 | 130,76 | -80,50% | 280,00 |
| 17.12.2025 | 668,95 | 688,55 | 666,75 | 670,50 | 1,04% | 145,00 |
| 16.12.2025 | 650,75 | 666,60 | 650,40 | 663,60 | 1,99% | 96,00 |
| 15.12.2025 | 723,50 | 728,10 | 647,90 | 650,65 | -11,92% | 346,00 |
| 12.12.2025 | 742,15 | 744,35 | 731,35 | 738,70 | 0,24% | 48,00 |
| 11.12.2025 | 721,25 | 744,55 | 720,80 | 736,90 | 0,89% | 9,00 |
| 10.12.2025 | 737,90 | 737,90 | 727,10 | 730,40 | -0,52% | 87,00 |
| 09.12.2025 | 734,75 | 740,80 | 729,60 | 734,20 | 0,31% | 123,00 |
| 08.12.2025 | 736,75 | 748,45 | 731,85 | 731,90 | -0,20% | 9,00 |
| 05.12.2025 | 722,70 | 740,20 | 719,65 | 733,35 | 2,00% | 150,00 |
| 04.12.2025 | 717,40 | 724,85 | 712,25 | 719,00 | 0,83% | 79,00 |
| 03.12.2025 | 710,30 | 713,20 | 698,15 | 713,10 | 0,01% | 13,00 |
| 02.12.2025 | 706,40 | 718,05 | 703,65 | 713,05 | 0,87% | 31,00 |
| 01.12.2025 | 700,50 | 711,30 | 687,35 | 706,90 | 0,91% | 44,00 |
| 28.11.2025 | 693,35 | 702,55 | 691,10 | 700,50 | 1,69% | 80,00 |
| 27.11.2025 | 695,40 | 695,40 | 687,80 | 688,85 | -0,54% | 27,00 |
| 26.11.2025 | 713,95 | 717,25 | 690,50 | 692,60 | -3,07% | 16,00 |
| 25.11.2025 | 707,15 | 717,70 | 699,85 | 714,50 | 1,02% | 16,00 |
| 24.11.2025 | 709,35 | 712,80 | 698,00 | 707,30 | -0,16% | 18,00 |
| 21.11.2025 | 693,40 | 712,45 | 689,65 | 708,45 | 2,07% | 36,00 |
| 20.11.2025 | 712,40 | 723,00 | 693,45 | 694,05 | -1,79% | 21,00 |
| 19.11.2025 | 702,05 | 710,80 | 698,80 | 706,70 | -0,12% | 39,00 |
| 18.11.2025 | 720,55 | 720,55 | 701,25 | 707,55 | -1,89% | 47,00 |
| 17.11.2025 | 733,20 | 737,75 | 715,35 | 721,15 | -1,44% | 33,00 |
| 14.11.2025 | 731,10 | 744,90 | 717,60 | 731,65 | 0,47% | 21,00 |
| 13.11.2025 | 746,50 | 749,05 | 724,95 | 728,25 | -2,40% | 17,00 |
| 12.11.2025 | 744,85 | 751,75 | 732,65 | 746,15 | 0,32% | 28,00 |
| 11.11.2025 | 749,55 | 750,05 | 742,60 | 743,75 | -0,89% | 39,00 |
| 10.11.2025 | 753,85 | 757,90 | 737,65 | 750,40 | 1,04% | 45,00 |
| 07.11.2025 | 744,55 | 749,00 | 726,10 | 742,70 | -0,62% | 82,00 |
| 06.11.2025 | 761,50 | 765,10 | 736,60 | 747,30 | -2,61% | 110,00 |
| 05.11.2025 | 769,10 | 777,00 | 760,70 | 767,30 | 0,27% | 153,00 |
| 04.11.2025 | 787,30 | 791,45 | 763,90 | 765,20 | -3,48% | 63,00 |
| 03.11.2025 | 800,90 | 806,10 | 769,50 | 792,75 | -0,54% | 326,00 |
| 31.10.2025 | 821,05 | 824,35 | 783,75 | 797,05 | -2,06% | 387,00 |
| 30.10.2025 | 813,15 | 832,85 | 775,60 | 813,80 | -0,52% | 399,00 |
| 29.10.2025 | 803,30 | 826,60 | 785,55 | 818,05 | 2,28% | 206,00 |
| 28.10.2025 | 813,70 | 819,15 | 796,50 | 799,85 | -1,76% | 12,00 |
| 27.10.2025 | 800,40 | 817,55 | 800,40 | 814,15 | 1,82% | 120,00 |
| 24.10.2025 | 804,40 | 816,90 | 798,55 | 799,60 | -0,82% | 4,00 |
| 23.10.2025 | 806,60 | 813,85 | 799,65 | 806,25 | -0,38% | 6,00 |
| 22.10.2025 | 811,05 | 815,80 | 800,45 | 809,35 | -0,32% | 15,00 |
| 21.10.2025 | 789,00 | 812,90 | 785,60 | 811,95 | 3,03% | 15,00 |
| 20.10.2025 | 776,35 | 791,80 | 776,35 | 788,05 | 1,74% | 2,00 |