87,860€
2,44%
Echtzeit-Aktienkurs ServiceNow Inc.
Bid:
Ask:
Aktienkurse zur ServiceNow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 88,52 | 90,11 | 85,94 | 87,74 | 2,30% | 4.989,00 |
| 21.05.2026 | 87,59 | 88,80 | 84,76 | 85,77 | -3,17% | 10.898,00 |
| 20.05.2026 | 87,74 | 88,73 | 84,16 | 88,58 | 0,57% | 4.228,00 |
| 19.05.2026 | 90,70 | 95,40 | 86,80 | 88,08 | -0,73% | 21.502,00 |
| 18.05.2026 | 81,59 | 89,84 | 81,59 | 88,73 | 8,35% | 15.128,00 |
| 15.05.2026 | 77,92 | 83,14 | 76,86 | 81,89 | 5,27% | 7.965,00 |
| 14.05.2026 | 74,46 | 78,79 | 73,14 | 77,79 | 4,00% | 2.405,00 |
| 13.05.2026 | 76,34 | 76,60 | 73,47 | 74,80 | -1,29% | 3.948,00 |
| 12.05.2026 | 78,04 | 79,86 | 75,54 | 75,78 | -2,22% | 3.385,00 |
| 11.05.2026 | 78,63 | 80,39 | 76,93 | 77,50 | 0,49% | 3.606,00 |
| 08.05.2026 | 80,22 | 80,23 | 75,58 | 77,12 | -3,18% | 2.014,00 |
| 07.05.2026 | 75,72 | 81,13 | 75,72 | 79,65 | 4,84% | 10.596,00 |
| 06.05.2026 | 77,81 | 78,61 | 75,20 | 75,97 | -3,42% | 2.125,00 |
| 05.05.2026 | 79,61 | 80,61 | 76,25 | 78,66 | -0,05% | 7.480,00 |
| 04.05.2026 | 77,64 | 81,66 | 77,01 | 78,70 | 4,64% | 15.959,00 |
| 30.04.2026 | 75,75 | 76,06 | 73,48 | 75,21 | -1,10% | 2.022,00 |
| 29.04.2026 | 77,16 | 77,92 | 74,58 | 76,05 | -1,83% | 2.824,00 |
| 28.04.2026 | 77,56 | 79,49 | 76,97 | 77,47 | 0,36% | 5.742,00 |
| 27.04.2026 | 77,10 | 80,05 | 74,80 | 77,19 | 0,13% | 7.872,00 |
| 24.04.2026 | 73,29 | 77,09 | 72,71 | 77,09 | 5,91% | 10.101,00 |
| 23.04.2026 | 76,86 | 78,12 | 71,70 | 72,79 | -17,33% | 13.424,00 |
| 22.04.2026 | 87,24 | 88,89 | 86,11 | 88,05 | 3,02% | 3.561,00 |
| 21.04.2026 | 85,83 | 88,78 | 84,23 | 85,47 | 1,29% | 4.967,00 |
| 20.04.2026 | 81,50 | 85,47 | 80,50 | 84,38 | 2,73% | 10.443,00 |
| 17.04.2026 | 82,13 | 83,81 | 81,46 | 82,14 | 0,26% | 13.787,00 |
| 16.04.2026 | 81,19 | 84,34 | 81,02 | 81,93 | 2,28% | 8.352,00 |
| 15.04.2026 | 74,53 | 80,36 | 74,53 | 80,10 | 7,46% | 13.315,00 |
| 14.04.2026 | 76,79 | 78,24 | 73,89 | 74,54 | -1,11% | 16.965,00 |
| 13.04.2026 | 71,14 | 75,94 | 71,04 | 75,38 | 7,36% | 14.369,00 |
| 10.04.2026 | 76,22 | 77,00 | 69,31 | 70,21 | -8,23% | 28.659,00 |
| 09.04.2026 | 83,97 | 84,02 | 75,79 | 76,51 | -8,11% | 8.733,00 |
| 08.04.2026 | 87,11 | 90,15 | 83,23 | 83,26 | -3,99% | 1.538,00 |
| 07.04.2026 | 88,62 | 89,82 | 86,08 | 86,72 | -1,44% | 831,00 |
| 02.04.2026 | 88,89 | 89,82 | 85,51 | 87,99 | -2,00% | 608,00 |
| 01.04.2026 | 91,11 | 91,54 | 87,91 | 89,79 | -0,60% | 891,00 |
| 31.03.2026 | 92,12 | 92,82 | 90,32 | 90,33 | -1,43% | 656,00 |
| 30.03.2026 | 86,64 | 92,55 | 86,35 | 91,64 | 6,16% | 207,00 |
| 27.03.2026 | 90,34 | 90,81 | 85,36 | 86,32 | -4,28% | 918,00 |
| 26.03.2026 | 88,65 | 91,67 | 88,07 | 90,18 | 1,15% | 679,00 |
| 25.03.2026 | 90,91 | 92,19 | 87,46 | 89,16 | -1,17% | 312,00 |
| 24.03.2026 | 95,55 | 95,84 | 90,09 | 90,22 | -5,55% | 670,00 |
| 23.03.2026 | 95,10 | 97,96 | 93,80 | 95,52 | -0,05% | 1.001,00 |
| 20.03.2026 | 98,02 | 98,20 | 94,57 | 95,56 | -2,26% | 1.514,00 |
| 19.03.2026 | 99,02 | 101,92 | 96,88 | 97,77 | -1,54% | 551,00 |
| 18.03.2026 | 101,34 | 102,18 | 98,65 | 99,30 | -2,04% | 776,00 |
| 17.03.2026 | 100,02 | 102,99 | 99,19 | 101,37 | 1,52% | 399,00 |
| 16.03.2026 | 100,46 | 102,06 | 99,04 | 99,85 | 0,52% | 488,00 |
| 13.03.2026 | 97,76 | 100,91 | 97,51 | 99,33 | 2,17% | 252,00 |
| 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 |