737,501$
0,14%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 738,75 | 739,29 | 728,11 | 737,69 | 0,17% | - |
17.04.2024 | 746,78 | 748,99 | 734,95 | 736,45 | -1,12% | 721.665,00 |
16.04.2024 | 738,00 | 749,00 | 735,34 | 744,78 | 1,22% | 1.085.831,00 |
15.04.2024 | 769,00 | 771,63 | 735,46 | 735,81 | -4,28% | 1.171.567,00 |
12.04.2024 | 762,20 | 774,96 | 760,95 | 768,71 | -0,34% | 960.000,00 |
11.04.2024 | 770,00 | 775,98 | 761,40 | 771,34 | 0,28% | 748.312,00 |
10.04.2024 | 769,00 | 774,95 | 764,10 | 769,19 | -1,67% | 860.842,00 |
09.04.2024 | 793,27 | 795,44 | 771,53 | 782,22 | -0,43% | 790.569,00 |
08.04.2024 | 783,34 | 789,99 | 772,41 | 785,60 | 0,27% | 999.171,00 |
05.04.2024 | 758,43 | 791,88 | 758,43 | 783,50 | 3,43% | 1.286.436,00 |
04.04.2024 | 768,40 | 782,25 | 757,42 | 757,55 | -0,21% | 1.022.246,00 |
03.04.2024 | 752,50 | 764,70 | 751,50 | 759,16 | 0,29% | 564.242,00 |
02.04.2024 | 755,09 | 759,66 | 748,23 | 757,00 | -1,48% | 769.141,00 |
01.04.2024 | 763,99 | 773,09 | 759,07 | 768,37 | 0,78% | 716.383,00 |
28.03.2024 | 759,65 | 768,76 | 755,75 | 762,40 | 0,45% | 1.083.701,00 |
27.03.2024 | 783,83 | 786,33 | 753,50 | 759,00 | -2,51% | 1.401.511,00 |
26.03.2024 | 778,99 | 788,80 | 776,51 | 778,57 | 0,51% | 910.076,00 |
25.03.2024 | 768,05 | 775,91 | 759,26 | 774,64 | 0,06% | 720.836,00 |
22.03.2024 | 774,74 | 779,89 | 769,32 | 774,15 | 0,13% | 885.256,00 |
21.03.2024 | 780,00 | 785,88 | 771,58 | 773,18 | 0,73% | 1.262.716,00 |
20.03.2024 | 760,62 | 768,18 | 755,05 | 767,56 | 1,40% | 703.525,00 |
19.03.2024 | 750,00 | 758,32 | 742,80 | 756,94 | 0,15% | 1.224.449,00 |
18.03.2024 | 750,00 | 759,69 | 748,12 | 755,80 | 1,60% | 944.747,00 |
15.03.2024 | 761,56 | 762,00 | 736,00 | 743,91 | -4,56% | 2.539.129,00 |
14.03.2024 | 788,13 | 790,00 | 773,12 | 779,49 | 0,34% | 886.115,00 |
13.03.2024 | 795,06 | 807,77 | 775,00 | 776,88 | -1,61% | 1.225.381,00 |
12.03.2024 | 764,32 | 793,00 | 762,98 | 789,56 | 4,34% | 1.530.337,00 |
11.03.2024 | 752,00 | 759,20 | 744,48 | 756,74 | -0,12% | 912.058,00 |
08.03.2024 | 769,10 | 777,57 | 750,23 | 757,68 | -1,35% | 1.026.916,00 |
07.03.2024 | 748,47 | 768,93 | 735,27 | 768,08 | 3,65% | 1.586.930,00 |
06.03.2024 | 750,51 | 752,39 | 732,65 | 741,06 | 0,12% | 1.346.972,00 |
05.03.2024 | 766,23 | 767,22 | 730,15 | 740,15 | -4,63% | 1.957.479,00 |
04.03.2024 | 773,00 | 777,88 | 764,73 | 776,09 | 0,32% | 986.650,00 |
01.03.2024 | 772,00 | 778,30 | 768,37 | 773,63 | 0,30% | 912.577,00 |
29.02.2024 | 767,05 | 773,32 | 762,98 | 771,34 | 1,52% | 1.486.153,00 |
28.02.2024 | 763,51 | 763,73 | 754,00 | 759,79 | -0,96% | 1.266.687,00 |
27.02.2024 | 782,26 | 783,99 | 756,96 | 767,14 | -1,61% | 1.413.997,00 |
26.02.2024 | 774,69 | 790,59 | 774,50 | 779,66 | 1,13% | 1.120.813,00 |
23.02.2024 | 775,35 | 784,97 | 766,58 | 770,97 | 0,23% | 1.297.364,00 |
22.02.2024 | 775,00 | 791,87 | 767,63 | 769,21 | 2,84% | 2.146.182,00 |
21.02.2024 | 736,99 | 748,58 | 730,52 | 747,94 | -0,65% | 877.186,00 |
20.02.2024 | 753,08 | 759,28 | 737,74 | 752,84 | -1,59% | 1.485.501,00 |
16.02.2024 | 774,27 | 779,50 | 764,67 | 765,00 | -1,92% | 1.141.749,00 |
15.02.2024 | 795,00 | 798,45 | 779,87 | 780,00 | -1,52% | 1.056.562,00 |
14.02.2024 | 785,00 | 792,28 | 776,29 | 792,00 | 2,36% | 774.125,00 |
13.02.2024 | 765,00 | 780,48 | 750,23 | 773,76 | -1,73% | 1.785.878,00 |
12.02.2024 | 814,10 | 815,00 | 782,85 | 787,35 | -3,15% | 1.241.204,00 |
09.02.2024 | 802,35 | 815,32 | 802,35 | 812,94 | 1,69% | 909.664,00 |
08.02.2024 | 792,00 | 800,30 | 790,84 | 799,41 | 1,14% | 893.043,00 |
07.02.2024 | 782,81 | 793,47 | 782,60 | 790,39 | 1,66% | 911.720,00 |
06.02.2024 | 788,88 | 789,10 | 765,88 | 777,45 | -0,94% | 1.097.834,00 |
05.02.2024 | 782,00 | 786,45 | 771,12 | 784,84 | 0,45% | 1.080.535,00 |
02.02.2024 | 773,97 | 787,00 | 772,10 | 781,30 | 1,34% | 974.791,00 |
01.02.2024 | 769,09 | 772,93 | 764,05 | 771,00 | 0,73% | 886.342,00 |
31.01.2024 | 777,89 | 777,89 | 757,53 | 765,40 | -2,59% | 1.364.388,00 |
30.01.2024 | 787,33 | 789,91 | 778,96 | 785,73 | -0,19% | 1.081.212,00 |
29.01.2024 | 769,32 | 788,05 | 769,00 | 787,24 | 2,31% | 1.330.572,00 |
26.01.2024 | 767,10 | 783,83 | 764,52 | 769,44 | 0,36% | 1.799.864,00 |
25.01.2024 | 780,00 | 783,88 | 757,29 | 766,69 | 0,43% | 3.127.557,00 |
24.01.2024 | 770,90 | 775,96 | 761,27 | 763,42 | 1,33% | 2.817.061,00 |
23.01.2024 | 752,15 | 754,37 | 743,05 | 753,42 | 0,13% | 1.144.622,00 |
22.01.2024 | 760,19 | 766,81 | 752,06 | 752,45 | 0,45% | 1.625.003,00 |
19.01.2024 | 750,44 | 753,16 | 744,82 | 749,11 | 0,42% | 1.358.013,00 |
18.01.2024 | 742,42 | 747,47 | 735,47 | 745,96 | 2,53% | 1.298.176,00 |
17.01.2024 | 726,00 | 728,99 | 714,31 | 727,54 | 0,00% | 673.965,00 |
16.01.2024 | 730,00 | 734,00 | 725,01 | 727,56 | -0,22% | 935.227,00 |
12.01.2024 | 724,80 | 731,00 | 718,76 | 729,18 | 0,37% | 832.922,00 |
11.01.2024 | 722,56 | 734,30 | 718,41 | 726,46 | 1,70% | 1.230.738,00 |
10.01.2024 | 707,50 | 716,92 | 701,25 | 714,30 | 2,24% | 1.011.932,00 |
09.01.2024 | 693,86 | 701,20 | 691,00 | 698,67 | 0,35% | 984.114,00 |
08.01.2024 | 684,24 | 697,82 | 682,46 | 696,26 | 2,97% | 1.198.165,00 |
05.01.2024 | 672,13 | 680,78 | 672,13 | 676,16 | 0,64% | 723.641,00 |
04.01.2024 | 674,77 | 679,19 | 671,22 | 671,87 | -0,51% | 914.469,00 |
03.01.2024 | 675,76 | 687,44 | 674,03 | 675,30 | -1,78% | 883.137,00 |
02.01.2024 | 697,05 | 699,36 | 675,43 | 687,52 | -2,69% | 1.130.930,00 |
29.12.2023 | 707,00 | 711,59 | 700,56 | 706,49 | 0,57% | 925.672,00 |
28.12.2023 | 706,64 | 707,53 | 701,33 | 702,46 | -0,18% | 502.221,00 |
27.12.2023 | 701,31 | 704,51 | 699,10 | 703,76 | 0,36% | 389.654,00 |
26.12.2023 | 700,17 | 704,56 | 698,71 | 701,23 | 0,53% | 463.975,00 |
22.12.2023 | 703,85 | 703,85 | 694,42 | 697,55 | -0,46% | 492.989,00 |
21.12.2023 | 700,75 | 703,55 | 690,97 | 700,76 | 1,00% | 787.176,00 |
20.12.2023 | 704,07 | 707,86 | 693,60 | 693,80 | -1,97% | 941.086,00 |
19.12.2023 | 705,70 | 708,49 | 700,00 | 707,71 | 0,57% | 905.288,00 |
18.12.2023 | 702,02 | 709,30 | 695,94 | 703,72 | 0,78% | 1.123.325,00 |
15.12.2023 | 675,26 | 699,81 | 674,02 | 698,24 | 2,62% | 2.182.700,00 |
14.12.2023 | 710,00 | 712,10 | 678,00 | 680,39 | -4,93% | 3.023.173,00 |
13.12.2023 | 717,00 | 720,68 | 710,05 | 715,64 | -0,12% | 1.211.651,00 |
12.12.2023 | 705,12 | 717,87 | 704,48 | 716,48 | 1,61% | 903.652,00 |
11.12.2023 | 699,11 | 708,87 | 698,20 | 705,12 | 0,86% | 1.058.693,00 |
08.12.2023 | 689,45 | 701,11 | 688,56 | 699,08 | 1,66% | 1.083.831,00 |
07.12.2023 | 685,60 | 689,25 | 680,30 | 687,68 | 0,21% | 651.337,00 |
06.12.2023 | 690,00 | 695,39 | 685,73 | 686,23 | -0,29% | 800.956,00 |
05.12.2023 | 679,43 | 689,64 | 677,24 | 688,22 | 0,09% | 914.962,00 |
04.12.2023 | 684,00 | 693,99 | 680,71 | 687,62 | -0,46% | 1.166.075,00 |
01.12.2023 | 685,45 | 694,77 | 683,28 | 690,79 | 0,74% | 1.453.346,00 |
30.11.2023 | 682,00 | 688,89 | 678,82 | 685,74 | 1,00% | 1.832.999,00 |
29.11.2023 | 671,00 | 682,29 | 671,00 | 678,93 | 2,06% | 1.465.302,00 |
28.11.2023 | 667,63 | 672,60 | 661,39 | 665,24 | -0,79% | 1.520.611,00 |
27.11.2023 | 672,00 | 677,60 | 669,57 | 670,55 | -0,50% | 1.010.001,00 |
24.11.2023 | 670,53 | 674,47 | 668,80 | 673,90 | 0,63% | 450.013,00 |