Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 521,20 | 540,14 | 521,20 | 532,77 | 0,73% | - |
| 25.02.2021 | 548,95 | 550,53 | 0,00 | 528,90 | -4,10% | - |
| 24.02.2021 | 543,81 | 554,16 | 0,00 | 551,49 | -0,06% | - |
| 23.02.2021 | 544,16 | 553,71 | 536,94 | 551,84 | 0,21% | - |
| 22.02.2021 | 557,77 | 558,59 | 550,27 | 550,70 | -3,55% | - |
| 19.02.2021 | 578,57 | 582,15 | 559,20 | 570,94 | -0,86% | - |
| 18.02.2021 | 574,07 | 579,28 | 573,07 | 575,86 | -0,89% | - |
| 17.02.2021 | 575,08 | 582,47 | 570,55 | 581,03 | -0,78% | - |
| 16.02.2021 | 591,90 | 592,46 | 580,66 | 585,61 | -0,94% | - |
| 12.02.2021 | 586,70 | 593,44 | 585,55 | 591,19 | -0,56% | - |
| 11.02.2021 | 592,10 | 595,07 | 587,60 | 594,51 | 0,89% | - |
| 10.02.2021 | 583,00 | 596,13 | 579,03 | 589,25 | 1,30% | - |
| 09.02.2021 | 582,13 | 585,51 | 576,12 | 581,71 | -1,02% | - |
| 08.02.2021 | 586,74 | 589,43 | 584,23 | 587,69 | -0,33% | - |
| 05.02.2021 | 586,71 | 592,44 | 582,69 | 589,66 | 0,13% | - |
| 04.02.2021 | 577,14 | 588,88 | 576,83 | 588,88 | 2,09% | - |
| 03.02.2021 | 580,83 | 585,57 | 574,75 | 576,81 | -1,12% | - |
| 02.02.2021 | 580,45 | 588,57 | 579,34 | 583,34 | 4,34% | - |
| 01.02.2021 | 559,01 | 559,35 | 558,97 | 559,09 | 3,01% | - |
| 29.01.2021 | 545,12 | 546,71 | 0,00 | 542,75 | -2,37% | - |
| 28.01.2021 | 552,30 | 560,63 | 0,00 | 555,91 | 7,30% | - |
| 27.01.2021 | 524,03 | 532,80 | 513,90 | 518,08 | -2,72% | - |
| 26.01.2021 | 533,58 | 536,88 | 530,71 | 532,58 | -0,93% | - |
| 25.01.2021 | 537,29 | 540,09 | 525,80 | 537,57 | -0,65% | - |
| 22.01.2021 | 549,45 | 550,61 | 540,19 | 541,08 | -0,66% | - |
| 21.01.2021 | 544,82 | 544,82 | 544,43 | 544,66 | 0,39% | - |
| 20.01.2021 | 532,48 | 543,42 | 531,84 | 542,54 | 4,30% | - |
| 19.01.2021 | 513,32 | 522,81 | 512,03 | 520,18 | 1,23% | - |
| 15.01.2021 | 519,13 | 521,15 | 513,07 | 513,86 | 0,17% | - |
| 14.01.2021 | 524,60 | 525,22 | 512,84 | 512,97 | -1,53% | - |
| 13.01.2021 | 517,27 | 523,76 | 516,91 | 520,97 | 1,45% | - |
| 12.01.2021 | 0,00 | 513,53 | 0,00 | 513,53 | -1,81% | - |
| 11.01.2021 | 524,03 | 526,81 | 522,22 | 523,00 | -1,31% | - |
| 08.01.2021 | 522,23 | 531,48 | 520,90 | 529,92 | 3,57% | - |
| 07.01.2021 | 514,08 | 515,53 | 508,11 | 511,65 | 0,69% | - |
| 06.01.2021 | 518,49 | 521,00 | 507,10 | 508,12 | -4,50% | - |
| 05.01.2021 | 529,80 | 532,36 | 525,90 | 532,05 | 0,97% | - |
| 04.01.2021 | 542,12 | 542,47 | 521,82 | 526,94 | -4,31% | - |
| 31.12.2020 | 547,05 | 550,98 | 543,77 | 550,70 | 0,53% | - |
| 30.12.2020 | 547,22 | 550,16 | 544,84 | 547,82 | 0,30% | - |
| 29.12.2020 | 545,48 | 547,84 | 539,39 | 546,16 | 0,48% | - |
| 28.12.2020 | 543,69 | 543,69 | 543,49 | 543,53 | 11,01% | - |
| 24.12.2020 | 556,53 | 567,66 | 489,63 | 489,63 | -11,08% | - |
| 23.12.2020 | 554,80 | 559,04 | 549,84 | 550,62 | -1,94% | - |
| 22.12.2020 | 561,48 | 561,48 | 561,48 | 561,48 | 2,12% | - |
| 21.12.2020 | 544,50 | 553,85 | 544,36 | 549,82 | -2,64% | - |
| 18.12.2020 | 564,83 | 574,92 | 557,61 | 564,72 | 7,01% | - |
| 17.12.2020 | 553,98 | 566,72 | 0,00 | 527,75 | -0,98% | - |
| 16.12.2020 | 545,31 | 559,77 | 532,72 | 532,97 | 3,15% | - |
| 15.12.2020 | 532,59 | 534,80 | 516,51 | 516,67 | -3,88% | - |
| 14.12.2020 | 536,91 | 550,77 | 530,93 | 537,53 | 2,30% | - |
| 11.12.2020 | 539,55 | 550,70 | 525,42 | 525,42 | 1,81% | - |
| 10.12.2020 | 530,60 | 576,45 | 516,07 | 516,07 | 0,16% | - |
| 09.12.2020 | 538,70 | 541,02 | 0,00 | 515,25 | -3,87% | - |
| 08.12.2020 | 531,44 | 551,33 | 523,13 | 536,01 | 0,49% | - |
| 07.12.2020 | 532,96 | 566,71 | 516,30 | 533,39 | 1,50% | - |
| 04.12.2020 | 525,19 | 538,16 | 518,98 | 525,50 | 8,90% | - |
| 03.12.2020 | 536,80 | 536,90 | 482,54 | 482,54 | -7,88% | - |
| 02.12.2020 | 529,36 | 563,36 | 499,95 | 523,80 | -0,97% | - |
| 01.12.2020 | 539,21 | 540,55 | 524,08 | 528,91 | -0,07% | - |
| 30.11.2020 | 533,29 | 546,66 | 501,61 | 529,26 | 2,75% | - |
| 27.11.2020 | 520,64 | 529,55 | 515,11 | 515,11 | -0,77% | - |
| 25.11.2020 | 514,54 | 519,20 | 511,98 | 519,09 | 0,72% | - |
| 24.11.2020 | 511,19 | 516,82 | 510,54 | 515,37 | -1,28% | - |
| 23.11.2020 | 519,25 | 522,84 | 514,73 | 522,04 | 0,43% | - |
| 20.11.2020 | 519,65 | 526,39 | 519,37 | 519,80 | 1,08% | - |
| 19.11.2020 | 514,61 | 514,79 | 514,27 | 514,27 | 1,39% | - |
| 18.11.2020 | 504,70 | 513,48 | 504,07 | 507,20 | -1,14% | - |
| 17.11.2020 | 506,89 | 515,97 | 504,69 | 513,05 | 2,03% | - |
| 16.11.2020 | 502,91 | 502,91 | 502,83 | 502,83 | -1,05% | - |
| 13.11.2020 | 504,72 | 509,35 | 495,83 | 508,16 | 0,06% | - |
| 12.11.2020 | 519,63 | 522,95 | 506,66 | 507,83 | 0,85% | - |
| 11.11.2020 | 503,70 | 503,92 | 503,45 | 503,57 | 4,52% | - |
| 10.11.2020 | 487,61 | 488,86 | 0,00 | 481,77 | -4,29% | - |
| 09.11.2020 | 512,77 | 528,18 | 503,39 | 503,39 | -5,96% | - |
| 06.11.2020 | 519,83 | 537,58 | 519,81 | 535,29 | 0,66% | - |
| 05.11.2020 | 526,06 | 533,66 | 526,06 | 531,81 | 3,54% | - |
| 04.11.2020 | 507,98 | 518,11 | 0,00 | 513,63 | 6,85% | - |
| 03.11.2020 | 479,64 | 484,70 | 474,53 | 480,69 | 0,87% | - |
| 02.11.2020 | 0,00 | 507,00 | 0,00 | 476,53 | -3,84% | - |
| 30.10.2020 | 500,79 | 501,95 | 0,00 | 495,55 | -3,80% | - |
| 29.10.2020 | 502,57 | 517,89 | 493,97 | 515,14 | 6,24% | - |
| 28.10.2020 | 486,42 | 490,20 | 480,23 | 484,88 | -2,98% | - |
| 27.10.2020 | 506,08 | 507,47 | 498,49 | 499,79 | -0,29% | - |
| 26.10.2020 | 511,52 | 512,55 | 492,89 | 501,23 | -2,49% | - |
| 23.10.2020 | 0,00 | 514,05 | 0,00 | 514,05 | 1,58% | - |
| 22.10.2020 | 511,39 | 511,72 | 495,77 | 506,05 | -0,76% | - |
| 21.10.2020 | 519,14 | 519,14 | 506,91 | 509,92 | -1,53% | - |
| 20.10.2020 | 525,59 | 527,55 | 515,89 | 517,84 | -0,77% | - |
| 19.10.2020 | 0,00 | 530,79 | 0,00 | 521,84 | -0,55% | - |
| 16.10.2020 | 524,52 | 530,69 | 523,90 | 524,74 | 0,75% | - |
| 15.10.2020 | 514,13 | 522,88 | 507,54 | 520,81 | 0,74% | - |
| 14.10.2020 | 0,00 | 520,05 | 0,00 | 516,96 | -0,35% | - |
| 13.10.2020 | 518,80 | 518,80 | 518,80 | 518,80 | 1,85% | - |
| 12.10.2020 | 509,36 | 509,40 | 509,24 | 509,40 | 0,26% | - |
| 09.10.2020 | 508,20 | 510,81 | 0,00 | 508,06 | 2,28% | - |
| 08.10.2020 | 498,38 | 501,07 | 491,98 | 496,73 | -0,78% | - |
| 07.10.2020 | 497,87 | 504,12 | 493,67 | 500,64 | 1,68% | - |
| 06.10.2020 | 499,67 | 502,72 | 0,00 | 492,36 | -1,93% | - |
| 05.10.2020 | 0,00 | 502,05 | 0,00 | 502,03 | 1,75% | - |