ServiceNow, Inc. NOW
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$134,01+4,07 (+3,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134,01 | +3,13 % | $129,75 | $135,08 | $128,85 | 9,00M |
| 2026-09-29 | $129,94 | -1,15 % | $130,83 | $132,44 | $128,12 | 10,08M |
| 2026-09-28 | $131,45 | -3,07 % | $129,80 | $131,89 | $126,75 | 11,94M |
| 2026-09-25 | $135,62 | -1,57 % | $137,25 | $139,83 | $135,60 | 8,24M |
| 2026-09-24 | $137,78 | -2,13 % | $139,90 | $141,04 | $137,53 | 9,58M |
| 2026-09-23 | $140,78 | +2,76 % | $137,22 | $141,54 | $136,15 | 11,37M |
| 2026-09-22 | $137,00 | -0,49 % | $141,83 | $142,10 | $135,23 | 12,58M |
| 2026-09-21 | $137,68 | +1,63 % | $136,82 | $140,16 | $135,62 | 10,89M |
| 2026-09-18 | $135,47 | -2,17 % | $139,71 | $139,94 | $135,07 | 19,25M |
| 2026-09-17 | $138,47 | -0,97 % | $139,07 | $140,54 | $136,00 | 9,86M |
| 2026-09-16 | $139,82 | -1,47 % | $139,20 | $141,67 | $138,33 | 9,86M |
| 2026-09-15 | $141,90 | -0,32 % | $139,15 | $147,57 | $139,00 | 14,70M |
| 2026-09-14 | $142,35 | +7,41 % | $140,00 | $143,19 | $137,24 | 17,50M |
| 2026-09-11 | $132,53 | +1,04 % | $130,50 | $134,45 | $130,39 | 10,73M |
| 2026-09-10 | $131,17 | +0,05 % | $130,64 | $134,70 | $130,64 | 13,85M |
| 2026-09-09 | $131,11 | -2,31 % | $133,58 | $134,60 | $130,85 | 10,67M |
| 2026-09-08 | $134,21 | -4,99 % | $136,72 | $136,98 | $132,46 | 14,61M |
| 2026-09-04 | $141,26 | -2,97 % | $143,32 | $145,26 | $138,80 | 12,51M |
| 2026-09-03 | $145,59 | +6,49 % | $140,99 | $146,98 | $140,81 | 18,17M |
| 2026-09-02 | $136,72 | -4,32 % | $140,30 | $142,60 | $136,38 | 14,62M |
| 2026-09-01 | $142,90 | -3,44 % | $144,55 | $146,96 | $142,06 | 16,93M |
| 2026-08-31 | $147,99 | +2,27 % | $142,08 | $149,60 | $141,69 | 26,01M |
| 2026-08-28 | $144,71 | +4,54 % | $138,48 | $145,72 | $137,80 | 29,03M |
| 2026-08-27 | $138,43 | +10,04 % | $130,48 | $139,32 | $130,25 | 27,82M |
| 2026-08-26 | $125,80 | -0,94 % | $122,33 | $126,56 | $121,88 | 13,38M |
| 2026-08-25 | $127,00 | -0,82 % | $125,96 | $129,81 | $125,25 | 12,32M |
| 2026-08-24 | $128,05 | -0,33 % | $128,06 | $130,15 | $127,59 | 8,95M |
| 2026-08-21 | $128,48 | -0,98 % | $130,29 | $131,18 | $127,47 | 12,50M |
| 2026-08-20 | $129,75 | +2,00 % | $128,15 | $131,15 | $127,10 | 16,95M |
| 2026-08-19 | $127,20 | +6,45 % | $118,64 | $129,60 | $118,51 | 22,50M |
| 2026-08-18 | $119,49 | +1,52 % | $119,48 | $121,84 | $117,84 | 17,34M |
| 2026-08-17 | $117,70 | -5,08 % | $122,43 | $123,36 | $117,59 | 20,20M |
| 2026-08-14 | $124,00 | -2,55 % | $127,70 | $128,65 | $122,17 | 15,03M |
| 2026-08-13 | $127,25 | +1,85 % | $125,60 | $129,75 | $121,65 | 23,12M |
| 2026-08-12 | $124,94 | -2,04 % | $123,64 | $125,64 | $121,85 | 12,65M |
| 2026-08-11 | $127,54 | +0,08 % | $126,26 | $128,97 | $125,16 | 13,46M |
| 2026-08-10 | $127,44 | +2,05 % | $124,72 | $127,89 | $123,28 | 17,22M |
| 2026-08-07 | $124,88 | +6,42 % | $121,67 | $126,15 | $120,96 | 26,71M |
| 2026-08-06 | $117,35 | +0,11 % | $113,00 | $117,42 | $111,80 | 16,28M |
| 2026-08-05 | $117,22 | -0,78 % | $119,90 | $120,00 | $115,71 | 15,60M |
| 2026-08-04 | $118,14 | +3,46 % | $112,59 | $118,33 | $112,00 | 19,40M |
| 2026-08-03 | $114,19 | +2,66 % | $114,51 | $119,64 | $113,70 | 24,52M |
| 2026-07-31 | $111,23 | +1,05 % | $108,50 | $112,39 | $106,05 | 20,53M |
| 2026-07-30 | $110,07 | -4,92 % | $110,50 | $113,12 | $106,38 | 29,76M |
| 2026-07-29 | $115,76 | +4,65 % | $110,42 | $118,36 | $109,50 | 40,45M |
| 2026-07-28 | $110,62 | +4,79 % | $106,88 | $112,28 | $106,50 | 33,68M |
| 2026-07-27 | $105,56 | +6,86 % | $101,87 | $108,15 | $100,35 | 32,53M |
| 2026-07-24 | $98,78 | +7,44 % | $94,92 | $98,93 | $94,87 | 29,63M |
| 2026-07-23 | $91,94 | -3,69 % | $100,01 | $100,25 | $91,53 | 49,00M |
| 2026-07-22 | $95,46 | -6,47 % | $100,87 | $101,16 | $94,74 | 43,60M |
| 2026-07-21 | $102,06 | -2,52 % | $101,65 | $104,58 | $101,05 | 19,16M |
| 2026-07-20 | $104,70 | +1,41 % | $100,52 | $105,33 | $98,43 | 20,55M |
| 2026-07-17 | $103,24 | -0,74 % | $102,88 | $105,83 | $102,64 | 16,21M |
| 2026-07-16 | $104,01 | -0,69 % | $104,94 | $105,86 | $99,31 | 20,32M |
| 2026-07-15 | $104,73 | -0,11 % | $106,50 | $108,75 | $104,33 | 13,78M |
| 2026-07-14 | $104,85 | -5,76 % | $103,74 | $107,96 | $102,61 | 23,21M |
| 2026-07-13 | $111,26 | +3,30 % | $109,50 | $113,03 | $107,65 | 16,61M |
| 2026-07-10 | $107,71 | -1,04 % | $111,27 | $111,50 | $105,71 | 11,10M |
| 2026-07-09 | $108,84 | +0,98 % | $102,03 | $109,25 | $101,51 | 14,24M |
| 2026-07-08 | $107,78 | -2,66 % | $106,21 | $108,44 | $105,40 | 15,07M |
| 2026-07-07 | $110,73 | +2,59 % | $111,55 | $113,79 | $109,04 | 22,34M |
| 2026-07-06 | $107,93 | +1,51 % | $104,10 | $110,64 | $103,34 | 16,52M |
| 2026-07-02 | $106,32 | +0,49 % | $106,22 | $107,68 | $103,84 | 20,23M |
| 2026-07-01 | $105,80 | +6,57 % | $103,60 | $106,69 | $101,77 | 26,46M |
| 2026-06-30 | $99,28 | -0,69 % | $97,31 | $99,64 | $96,95 | 19,43M |
| 2026-06-29 | $99,97 | +1,66 % | $100,48 | $103,21 | $99,47 | 25,02M |
| 2026-06-26 | $98,34 | +9,85 % | $90,44 | $98,92 | $90,00 | 27,31M |
| 2026-06-25 | $89,52 | -4,56 % | $91,70 | $92,06 | $89,39 | 23,74M |
| 2026-06-24 | $93,80 | -2,23 % | $94,00 | $96,99 | $93,42 | 17,25M |
| 2026-06-23 | $95,94 | +3,15 % | $95,14 | $97,50 | $94,61 | 32,56M |
| 2026-06-22 | $93,01 | -2,14 % | $93,30 | $97,44 | $91,48 | 24,94M |
| 2026-06-18 | $95,04 | -0,46 % | $95,31 | $96,24 | $92,45 | 36,34M |
| 2026-06-17 | $95,48 | -5,77 % | $100,68 | $102,89 | $95,09 | 32,17M |
| 2026-06-16 | $101,33 | -2,71 % | $102,90 | $105,66 | $101,20 | 17,20M |
| 2026-06-15 | $104,15 | +1,96 % | $104,80 | $107,18 | $103,35 | 23,02M |
| 2026-06-12 | $102,15 | -0,90 % | $103,38 | $103,45 | $98,42 | 26,05M |
| 2026-06-11 | $103,08 | -2,81 % | $103,03 | $105,12 | $101,33 | 28,32M |
| 2026-06-10 | $106,06 | -0,85 % | $105,28 | $109,80 | $104,73 | 20,05M |
| 2026-06-09 | $106,97 | -6,32 % | $110,31 | $112,39 | $103,08 | 35,82M |
| 2026-06-08 | $114,19 | +1,55 % | $111,69 | $115,36 | $111,20 | 19,74M |
| 2026-06-05 | $112,45 | -5,79 % | $119,19 | $121,20 | $111,56 | 31,45M |
| 2026-06-04 | $119,36 | +1,24 % | $121,94 | $124,80 | $119,36 | 28,14M |
| 2026-06-03 | $117,90 | -7,64 % | $127,99 | $128,08 | $117,34 | 34,32M |
| 2026-06-02 | $127,65 | -6,04 % | $129,90 | $132,74 | $124,12 | 41,37M |
| 2026-06-01 | $135,86 | +9,24 % | $135,77 | $139,20 | $131,61 | 68,79M |
| 2026-05-29 | $124,37 | +14,38 % | $118,48 | $124,74 | $116,29 | 68,24M |
| 2026-05-28 | $108,73 | +6,47 % | $107,00 | $110,16 | $104,60 | 39,12M |
| 2026-05-27 | $102,12 | +2,20 % | $99,21 | $105,40 | $98,55 | 28,63M |
| 2026-05-26 | $99,92 | -2,16 % | $100,56 | $102,54 | $98,72 | 23,59M |
| 2026-05-22 | $102,13 | +2,45 % | $102,18 | $104,59 | $99,43 | 23,65M |