132,600€
-0,51%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 132,58 | 133,40 | 131,43 | 132,83 | -0,34% | 61,00 |
| 20.10.2026 | 129,35 | 133,50 | 128,68 | 133,27 | 3,07% | 250,00 |
| 19.10.2026 | 127,55 | 129,73 | 124,75 | 129,30 | 3,46% | 66,00 |
| 16.10.2026 | 132,30 | 137,00 | 124,65 | 124,98 | -5,89% | 646,00 |
| 15.10.2026 | 123,55 | 133,18 | 123,00 | 132,80 | 5,61% | 4.436,00 |
| 14.10.2026 | 123,48 | 128,27 | 123,38 | 125,75 | 0,96% | 227,00 |
| 13.10.2026 | 125,55 | 129,68 | 123,70 | 124,55 | -0,64% | 75,00 |
| 12.10.2026 | 126,55 | 132,50 | 125,28 | 125,35 | -0,34% | 1.158,00 |
| 09.10.2026 | 124,38 | 127,23 | 123,88 | 125,78 | 1,08% | 307,00 |
| 08.10.2026 | 123,05 | 127,33 | 121,13 | 124,43 | 0,89% | 561,00 |
| 07.10.2026 | 122,60 | 125,93 | 122,53 | 123,33 | 0,57% | 2.121,00 |
| 06.10.2026 | 121,28 | 124,95 | 120,98 | 122,63 | 1,24% | 5.170,00 |
| 05.10.2026 | 119,60 | 123,23 | 119,60 | 121,13 | 1,72% | 2.781,00 |
| 02.10.2026 | 122,68 | 124,35 | 118,90 | 119,08 | -3,09% | 165,00 |
| 01.10.2026 | 118,18 | 124,58 | 117,33 | 122,88 | 3,63% | 5.341,00 |
| 30.09.2026 | 114,30 | 118,93 | 113,48 | 118,58 | 3,40% | 154,00 |
| 29.09.2026 | 115,28 | 116,75 | 113,23 | 114,68 | -0,71% | 22,00 |
| 28.09.2026 | 119,18 | 120,38 | 111,95 | 115,50 | -3,45% | 537,00 |
| 25.09.2026 | 121,28 | 122,63 | 119,35 | 119,63 | -1,52% | 264,00 |
| 24.09.2026 | 123,48 | 124,25 | 121,13 | 121,48 | -1,56% | 1.168,00 |
| 23.09.2026 | 119,75 | 124,30 | 119,40 | 123,40 | 2,66% | 4.357,00 |
| 22.09.2026 | 120,28 | 123,88 | 118,30 | 120,20 | 0,06% | 2.681,00 |
| 21.09.2026 | 118,25 | 121,93 | 117,83 | 120,13 | 1,12% | 2.364,00 |
| 18.09.2026 | 121,28 | 121,88 | 118,08 | 118,80 | -1,78% | 152,00 |
| 17.09.2026 | 123,35 | 123,60 | 118,45 | 120,95 | -0,76% | 186,00 |
| 16.09.2026 | 122,95 | 123,25 | 119,78 | 121,88 | -1,26% | 191,00 |
| 15.09.2026 | 121,80 | 127,85 | 119,90 | 123,43 | 0,04% | 249,00 |
| 14.09.2026 | 116,33 | 123,90 | 116,18 | 123,38 | 7,54% | 610,00 |
| 11.09.2026 | 112,83 | 115,80 | 112,43 | 114,73 | 1,62% | 399,00 |
| 10.09.2026 | 112,88 | 115,80 | 112,38 | 112,90 | -0,31% | 290,00 |
| 09.09.2026 | 115,50 | 116,93 | 112,63 | 113,25 | -1,54% | 406,00 |
| 08.09.2026 | 120,38 | 120,38 | 113,98 | 115,03 | -3,72% | 771,00 |
| 07.09.2026 | 121,68 | 121,68 | 119,35 | 119,48 | -1,63% | 344,00 |
| 04.09.2026 | 125,23 | 125,23 | 119,50 | 121,45 | -3,09% | 624,00 |
| 03.09.2026 | 120,80 | 126,33 | 120,08 | 125,33 | 5,94% | 1.134,00 |
| 02.09.2026 | 121,23 | 123,00 | 117,78 | 118,30 | -4,50% | 451,00 |
| 01.09.2026 | 127,63 | 127,93 | 122,58 | 123,88 | -3,28% | 698,00 |
| 31.08.2026 | 123,53 | 128,77 | 120,60 | 128,08 | 2,38% | 1.425,00 |
| 28.08.2026 | 118,90 | 125,83 | 117,83 | 125,10 | 5,21% | 1.061,00 |
| 27.08.2026 | 112,15 | 119,60 | 110,25 | 118,90 | 10,40% | 1.323,00 |
| 26.08.2026 | 107,10 | 108,90 | 104,28 | 107,70 | -0,76% | 449,00 |
| 25.08.2026 | 109,43 | 111,23 | 107,23 | 108,53 | -1,54% | 635,00 |
| 24.08.2026 | 109,40 | 111,48 | 109,05 | 110,23 | -0,02% | 1.492,00 |
| 21.08.2026 | 111,43 | 112,35 | 109,10 | 110,25 | -0,99% | 546,00 |
| 20.08.2026 | 109,43 | 112,30 | 107,85 | 111,35 | 2,51% | 611,00 |
| 19.08.2026 | 103,25 | 111,03 | 100,88 | 108,63 | 4,77% | 709,00 |
| 18.08.2026 | 101,53 | 105,23 | 101,03 | 103,68 | 1,79% | 424,00 |
| 17.08.2026 | 107,40 | 107,48 | 101,60 | 101,85 | -5,34% | 3.300,00 |
| 14.08.2026 | 110,23 | 111,10 | 105,60 | 107,60 | -2,87% | 1.071,00 |
| 13.08.2026 | 108,55 | 112,50 | 105,48 | 110,78 | 2,76% | 471,00 |
| 12.08.2026 | 109,95 | 109,95 | 105,55 | 107,80 | -2,24% | 409,00 |
| 11.08.2026 | 110,15 | 111,73 | 108,45 | 110,28 | 0,27% | 161,00 |
| 10.08.2026 | 108,60 | 110,78 | 106,85 | 109,98 | 1,69% | 377,00 |
| 07.08.2026 | 104,70 | 109,13 | 103,48 | 108,15 | 6,24% | 5.059,00 |
| 06.08.2026 | 99,18 | 101,83 | 97,02 | 101,80 | 0,39% | 1.211,00 |
| 05.08.2026 | 101,93 | 104,50 | 100,20 | 101,40 | -1,05% | 4.211,00 |
| 04.08.2026 | 100,95 | 102,63 | 96,29 | 102,48 | 2,56% | 4.558,00 |
| 03.08.2026 | 96,90 | 103,73 | 96,90 | 99,92 | 3,48% | 9.521,00 |
| 31.07.2026 | 94,68 | 97,93 | 92,83 | 96,56 | 1,14% | 3.282,00 |
| 30.07.2026 | 101,40 | 102,10 | 92,43 | 95,47 | -5,31% | 3.592,00 |
| 29.07.2026 | 96,46 | 103,43 | 94,16 | 100,83 | 3,77% | 9.621,00 |
| 28.07.2026 | 93,47 | 98,50 | 0,00 | 97,16 | 4,47% | 8.512,00 |
| 27.07.2026 | 87,09 | 95,09 | 86,51 | 93,00 | 7,29% | 13.812,00 |
| 24.07.2026 | 81,30 | 86,96 | 81,12 | 86,68 | 7,12% | 1.937,00 |
| 23.07.2026 | 87,81 | 90,91 | 80,47 | 80,92 | -3,32% | 6.757,00 |
| 22.07.2026 | 89,50 | 90,23 | 83,05 | 83,70 | -6,28% | 2.256,00 |
| 21.07.2026 | 91,50 | 91,66 | 88,75 | 89,31 | -2,91% | 663,00 |
| 20.07.2026 | 90,17 | 92,25 | 86,26 | 91,99 | 1,94% | 1.864,00 |
| 17.07.2026 | 88,62 | 92,51 | 88,19 | 90,24 | -0,94% | 1.151,00 |
| 16.07.2026 | 91,74 | 93,49 | 86,75 | 91,10 | -0,42% | 1.103,00 |
| 15.07.2026 | 91,97 | 95,11 | 90,99 | 91,48 | -0,39% | 643,00 |
| 14.07.2026 | 96,56 | 96,59 | 89,23 | 91,84 | -5,32% | 2.924,00 |
| 13.07.2026 | 94,35 | 99,24 | 94,23 | 97,00 | 2,66% | 1.530,00 |
| 10.07.2026 | 95,17 | 97,77 | 92,68 | 94,49 | -1,01% | 1.357,00 |
| 09.07.2026 | 94,21 | 95,61 | 89,09 | 95,45 | 1,12% | 2.137,00 |
| 08.07.2026 | 95,67 | 96,85 | 92,29 | 94,39 | -2,53% | 1.561,00 |
| 07.07.2026 | 95,05 | 99,60 | 94,90 | 96,84 | 2,49% | 3.728,00 |
| 06.07.2026 | 92,77 | 96,75 | 90,65 | 94,49 | 2,74% | 2.205,00 |
| 03.07.2026 | 93,05 | 93,48 | 91,08 | 91,97 | -1,10% | 710,00 |
| 02.07.2026 | 92,60 | 94,42 | 90,26 | 92,99 | -0,46% | 1.125,00 |
| 01.07.2026 | 87,69 | 93,73 | 87,23 | 93,42 | 7,35% | 3.373,00 |
| 30.06.2026 | 87,97 | 88,27 | 85,11 | 87,02 | -0,18% | 1.117,00 |
| 29.06.2026 | 88,35 | 90,38 | 86,59 | 87,18 | 0,53% | 4.015,00 |
| 26.06.2026 | 78,46 | 86,76 | 78,35 | 86,72 | 9,88% | 9.183,00 |
| 25.06.2026 | 81,84 | 82,18 | 78,72 | 78,92 | -4,65% | 4.067,00 |
| 24.06.2026 | 84,51 | 85,33 | 82,26 | 82,77 | -2,32% | 2.296,00 |
| 23.06.2026 | 80,92 | 85,67 | 80,44 | 84,74 | 4,14% | 5.374,00 |
| 22.06.2026 | 82,53 | 85,25 | 80,09 | 81,37 | -3,42% | 2.038,00 |
| 19.06.2026 | 83,04 | 84,72 | 82,47 | 84,25 | 1,49% | 3.212,00 |
| 18.06.2026 | 83,75 | 84,62 | 80,59 | 83,01 | -0,28% | 7.401,00 |
| 17.06.2026 | 88,29 | 88,72 | 83,18 | 83,24 | -5,13% | 4.323,00 |
| 16.06.2026 | 90,25 | 91,11 | 87,17 | 87,74 | -2,35% | 2.617,00 |
| 15.06.2026 | 91,13 | 92,71 | 89,13 | 89,85 | 1,81% | 7.254,00 |
| 12.06.2026 | 90,18 | 90,73 | 85,15 | 88,25 | -1,11% | 3.897,00 |
| 11.06.2026 | 92,15 | 92,18 | 88,02 | 89,24 | -3,28% | 3.353,00 |
| 10.06.2026 | 91,69 | 94,92 | 89,31 | 92,27 | -0,01% | 5.135,00 |
| 09.06.2026 | 99,18 | 99,46 | 89,38 | 92,28 | -7,35% | 8.782,00 |
| 08.06.2026 | 97,00 | 99,95 | 96,56 | 99,60 | 1,91% | 4.107,00 |
| 05.06.2026 | 102,43 | 104,93 | 96,87 | 97,73 | -5,25% | 4.356,00 |
| 04.06.2026 | 100,58 | 107,13 | 100,10 | 103,15 | 1,28% | 9.087,00 |