Deutsche Märkte schließen in 5 Stunden 27 Minuten

ServiceNow, Inc. (NOW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
389,15-3,11 (-0,79%)
Börsenschluss: 04:00PM EST
389,30 +0,15 (+0,04%)
Vorbörslich: 04:50AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022392,24394,82381,56389,15389,151.473.200
05. Dez. 2022406,00409,87385,17392,26392,261.716.800
02. Dez. 2022417,23421,60409,73412,87412,871.244.500
01. Dez. 2022416,16431,42414,72425,60425,601.779.800
30. Nov. 2022394,11417,27393,01416,30416,302.088.200
29. Nov. 2022400,87402,17394,68396,85396,851.019.600
28. Nov. 2022403,94406,22397,48401,93401,931.046.300
25. Nov. 2022406,68409,61403,98407,21407,21401.400
23. Nov. 2022399,84410,60396,75409,37409,371.040.800
22. Nov. 2022389,49401,93384,05400,28400,281.375.500
21. Nov. 2022394,20395,97382,50387,38387,381.335.200
18. Nov. 2022407,91410,00394,28399,38399,381.203.800
17. Nov. 2022402,85408,77397,85400,58400,581.525.600
16. Nov. 2022415,40417,50405,42412,20412,201.168.300
15. Nov. 2022414,21425,39414,21419,48419,481.847.600
14. Nov. 2022401,51406,60391,22400,40400,401.558.900
11. Nov. 2022406,99424,46404,72409,91409,912.143.900
10. Nov. 2022393,26410,55390,64404,06404,062.913.500
09. Nov. 2022365,00368,83361,20361,27361,271.152.600
08. Nov. 2022365,00375,29359,10371,14371,141.572.300
07. Nov. 2022365,00365,08351,25363,20363,201.718.400
04. Nov. 2022388,51389,93354,18361,75361,752.837.600
03. Nov. 2022390,62395,62384,86385,56385,561.379.100
02. Nov. 2022419,33419,33392,34392,68392,681.771.700
01. Nov. 2022427,08430,24416,60418,56418,561.359.900
31. Okt. 2022418,00428,23414,91420,74420,741.898.500
28. Okt. 2022416,23421,44403,77420,40420,403.122.200
27. Okt. 2022426,96427,63408,61415,67415,675.625.800
26. Okt. 2022353,80382,58351,00366,41366,413.600.000
25. Okt. 2022368,58377,50365,00376,66376,662.132.500
24. Okt. 2022368,00370,90359,25366,56366,561.665.700
21. Okt. 2022353,31361,64347,29360,67360,671.451.300
20. Okt. 2022356,13366,47351,04356,26356,261.655.700
19. Okt. 2022350,71359,86350,52355,44355,441.384.200
18. Okt. 2022362,34367,47351,05356,79356,792.099.400
17. Okt. 2022351,43358,88347,51348,61348,612.571.600
14. Okt. 2022366,02366,85340,90341,76341,763.201.100
13. Okt. 2022347,75366,57337,00361,90361,902.740.000
12. Okt. 2022372,49376,31365,94369,13369,131.836.600
11. Okt. 2022381,65381,72366,88371,30371,302.042.800
10. Okt. 2022401,39402,21377,15381,78381,781.790.300
07. Okt. 2022410,00412,43398,96401,21401,211.235.500
06. Okt. 2022422,12433,39416,54418,43418,431.743.600
05. Okt. 2022402,75425,75402,01420,58420,581.771.800
04. Okt. 2022402,13413,66400,83411,55411,551.978.800
03. Okt. 2022380,08394,02374,73391,71391,712.327.600
30. Sept. 2022385,00396,08377,18377,61377,611.825.700
29. Sept. 2022382,88386,31377,74385,50385,501.497.400
28. Sept. 2022378,44390,39376,42388,85388,851.538.800
27. Sept. 2022376,76379,30371,20378,95378,952.127.400
26. Sept. 2022376,48382,61367,71370,10370,102.377.200
23. Sept. 2022382,93387,33374,36377,04377,042.212.200
22. Sept. 2022399,87404,46386,70386,97386,972.417.900
21. Sept. 2022415,19418,94401,39401,43401,432.521.900
20. Sept. 2022421,50421,50411,01411,20411,201.658.100
19. Sept. 2022422,80426,50418,84425,05425,05885.600
16. Sept. 2022431,47434,01421,11425,80425,802.138.100
15. Sept. 2022444,92457,81434,21435,55435,551.965.000
14. Sept. 2022454,37460,57448,21457,49457,491.031.500
13. Sept. 2022450,00458,38449,40452,38452,381.449.600
12. Sept. 2022475,20482,69469,26476,29476,291.175.000
09. Sept. 2022458,08471,92457,51470,03470,031.392.000
08. Sept. 2022439,04453,25438,08450,77450,771.211.300
07. Sept. 2022430,99446,39430,20444,16444,16881.800
06. Sept. 2022430,11437,76424,35430,47430,47959.800
02. Sept. 2022438,37447,49431,28434,51434,511.557.700
01. Sept. 2022429,81431,70416,68430,56430,561.579.400
31. Aug. 2022440,00446,00433,84434,62434,621.396.000
30. Aug. 2022442,50444,08429,51436,84436,84960.500
29. Aug. 2022440,00447,58435,51435,78435,78859.900
26. Aug. 2022467,29467,50444,67444,69444,69898.000
25. Aug. 2022456,40466,33453,30466,03466,031.056.700
24. Aug. 2022460,29463,42455,16457,52457,52835.300
23. Aug. 2022459,99464,07456,38459,99459,99790.200
22. Aug. 2022466,57469,24455,77459,71459,711.019.300
19. Aug. 2022484,17484,69473,32476,26476,26981.400
18. Aug. 2022486,36490,46480,22489,60489,60981.600
17. Aug. 2022489,00493,66485,48488,76488,76875.400
16. Aug. 2022499,00500,40491,55496,74496,741.432.400
15. Aug. 2022502,00511,00498,56504,07504,07992.900
12. Aug. 2022504,44508,00492,99506,51506,511.662.200
11. Aug. 2022520,00521,58497,42499,45499,451.481.800
10. Aug. 2022501,96516,62500,98516,20516,201.831.900
09. Aug. 2022492,28497,77483,49487,46487,46983.300
08. Aug. 2022495,10503,48491,99494,95494,951.636.900
05. Aug. 2022478,08503,27475,26494,85494,852.977.700
04. Aug. 2022467,79495,48463,63493,00493,003.326.500
03. Aug. 2022460,75472,91457,16471,45471,451.400.500
02. Aug. 2022444,66461,07442,25454,44454,441.112.900
01. Aug. 2022438,99455,57435,70453,77453,771.729.500
29. Juli 2022429,23448,77426,43446,66446,662.019.600
28. Juli 2022431,23446,31423,69436,50436,503.914.200
27. Juli 2022432,05450,13428,63448,60448,602.255.200
26. Juli 2022443,60443,60417,78422,82422,821.834.500
25. Juli 2022445,43445,69436,66440,00440,001.031.300
22. Juli 2022460,61465,88443,84446,77446,771.251.300
21. Juli 2022449,40460,83440,01460,29460,292.047.900
20. Juli 2022442,90458,29440,99456,85456,851.463.600
19. Juli 2022432,22436,91420,26435,94435,941.422.800
18. Juli 2022437,59442,48426,01426,74426,741.811.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...