226,150€
0,56%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 225,65 | 227,25 | 223,60 | 226,10 | 0,53% | 481,00 |
| 10.09.2026 | 224,75 | 227,65 | 222,35 | 224,90 | 0,22% | 85,00 |
| 09.09.2026 | 228,05 | 229,10 | 222,95 | 224,40 | -1,54% | 223,00 |
| 08.09.2026 | 234,45 | 235,10 | 227,20 | 227,90 | -2,06% | 586,00 |
| 07.09.2026 | 234,30 | 235,45 | 232,55 | 232,70 | -1,71% | 688,00 |
| 04.09.2026 | 244,75 | 244,90 | 235,70 | 236,75 | -3,21% | 1.139,00 |
| 03.09.2026 | 242,10 | 249,35 | 239,35 | 244,60 | 0,82% | 761,00 |
| 02.09.2026 | 240,30 | 243,80 | 238,25 | 242,60 | 0,64% | 316,00 |
| 01.09.2026 | 246,50 | 247,20 | 240,15 | 241,05 | -1,95% | 1.066,00 |
| 31.08.2026 | 238,35 | 250,00 | 233,60 | 245,85 | 2,91% | 1.531,00 |
| 28.08.2026 | 242,00 | 245,30 | 237,00 | 238,90 | -1,46% | 351,00 |
| 27.08.2026 | 227,20 | 254,10 | 223,70 | 242,45 | 15,23% | 1.531,00 |
| 26.08.2026 | 211,20 | 212,70 | 205,70 | 210,40 | -0,28% | 465,00 |
| 25.08.2026 | 213,60 | 214,35 | 208,05 | 211,00 | -1,01% | 278,00 |
| 24.08.2026 | 211,75 | 213,70 | 207,55 | 213,15 | 0,42% | 1.220,00 |
| 21.08.2026 | 214,40 | 215,15 | 211,30 | 212,25 | -1,12% | 486,00 |
| 20.08.2026 | 214,65 | 217,00 | 213,20 | 214,65 | -0,23% | 215,00 |
| 19.08.2026 | 209,35 | 216,55 | 207,95 | 215,15 | 46,91% | 413,00 |
| 05.05.2026 | 147,05 | 148,23 | 143,15 | 146,45 | 0,51% | 762,00 |
| 04.05.2026 | 147,75 | 148,45 | 144,88 | 145,70 | 8,41% | 813,00 |
| 30.04.2026 | 134,90 | 137,08 | 131,00 | 134,40 | -0,81% | 755,00 |
| 29.04.2026 | 135,90 | 137,65 | 132,98 | 135,50 | 0,02% | 719,00 |
| 28.04.2026 | 137,05 | 140,48 | 134,80 | 135,48 | -1,00% | 1.296,00 |
| 27.04.2026 | 137,77 | 138,95 | 135,95 | 136,85 | -0,45% | 528,00 |
| 24.04.2026 | 134,58 | 137,52 | 133,08 | 137,48 | 2,94% | 555,00 |
| 23.04.2026 | 138,55 | 138,65 | 130,50 | 133,55 | -2,75% | 918,00 |
| 22.04.2026 | 144,55 | 145,50 | 137,33 | 137,33 | -4,20% | 535,00 |
| 21.04.2026 | 144,43 | 146,48 | 141,63 | 143,35 | -0,03% | 697,00 |
| 20.04.2026 | 142,00 | 145,80 | 141,45 | 143,40 | 0,44% | 638,00 |
| 17.04.2026 | 143,40 | 146,40 | 141,05 | 142,77 | 0,04% | 1.092,00 |
| 16.04.2026 | 142,70 | 148,23 | 140,93 | 142,73 | 0,58% | 503,00 |
| 15.04.2026 | 134,95 | 142,43 | 134,88 | 141,90 | 5,19% | 214,00 |
| 14.04.2026 | 136,40 | 138,23 | 132,65 | 134,90 | 0,09% | 1.374,00 |
| 13.04.2026 | 129,15 | 135,58 | 128,83 | 134,77 | 4,44% | 794,00 |
| 10.04.2026 | 134,73 | 134,88 | 126,33 | 129,05 | -3,87% | 1.684,00 |
| 09.04.2026 | 142,68 | 143,77 | 133,48 | 134,25 | -5,92% | 712,00 |
| 08.04.2026 | 151,05 | 152,30 | 142,50 | 142,70 | -4,08% | 1.580,00 |
| 07.04.2026 | 150,38 | 151,27 | 146,80 | 148,77 | -1,34% | 379,00 |
| 02.04.2026 | 148,70 | 154,68 | 147,48 | 150,80 | 1,19% | 1.124,00 |
| 01.04.2026 | 152,18 | 153,15 | 148,83 | 149,02 | -1,97% | 144,00 |
| 31.03.2026 | 154,45 | 154,98 | 150,52 | 152,02 | -0,73% | 552,00 |
| 30.03.2026 | 150,48 | 156,18 | 150,48 | 153,15 | 2,19% | 130,00 |
| 27.03.2026 | 154,93 | 155,02 | 148,58 | 149,88 | -3,38% | 1.645,00 |
| 26.03.2026 | 153,60 | 158,80 | 153,10 | 155,13 | 0,68% | 473,00 |
| 25.03.2026 | 155,05 | 158,50 | 151,93 | 154,08 | -0,19% | 196,00 |
| 24.03.2026 | 159,83 | 160,25 | 152,33 | 154,38 | -3,24% | 410,00 |
| 23.03.2026 | 158,30 | 162,68 | 157,63 | 159,55 | 0,14% | 956,00 |
| 20.03.2026 | 160,45 | 160,70 | 156,58 | 159,33 | -0,69% | 13.706,00 |
| 19.03.2026 | 160,60 | 164,75 | 159,18 | 160,43 | 0,00% | 619,00 |
| 18.03.2026 | 162,30 | 163,10 | 159,98 | 160,43 | -0,85% | 154,00 |
| 17.03.2026 | 160,35 | 165,95 | 160,35 | 161,80 | 0,50% | 398,00 |
| 16.03.2026 | 156,95 | 162,10 | 155,75 | 161,00 | 2,88% | 280,00 |
| 13.03.2026 | 156,95 | 159,98 | 155,75 | 156,50 | -0,40% | 275,00 |
| 12.03.2026 | 161,20 | 166,68 | 156,35 | 157,13 | -2,75% | 360,00 |
| 11.03.2026 | 163,33 | 165,80 | 160,10 | 161,58 | -1,25% | 331,00 |
| 10.03.2026 | 167,98 | 168,35 | 158,77 | 163,63 | -2,65% | 703,00 |
| 09.03.2026 | 166,23 | 169,58 | 164,33 | 168,08 | -0,06% | 317,00 |
| 06.03.2026 | 169,15 | 169,98 | 165,20 | 168,18 | -0,31% | 155,00 |
| 05.03.2026 | 182,85 | 182,90 | 165,00 | 168,70 | -4,55% | 388,00 |
| 04.03.2026 | 159,60 | 177,48 | 157,75 | 176,75 | 10,52% | 457,00 |
| 03.03.2026 | 154,68 | 160,88 | 152,90 | 159,93 | 3,09% | 624,00 |
| 02.03.2026 | 153,52 | 158,40 | 150,93 | 155,13 | 0,78% | 910,00 |
| 27.02.2026 | 154,40 | 154,93 | 150,30 | 153,93 | -0,24% | 402,00 |
| 26.02.2026 | 148,90 | 155,95 | 148,90 | 154,30 | 3,14% | 245,00 |
| 25.02.2026 | 147,77 | 150,77 | 146,20 | 149,60 | 0,64% | 613,00 |
| 24.02.2026 | 146,48 | 151,25 | 145,93 | 148,65 | 1,69% | 441,00 |
| 23.02.2026 | 151,95 | 153,33 | 145,73 | 146,18 | -4,54% | 441,00 |
| 20.02.2026 | 155,55 | 158,10 | 152,90 | 153,13 | -1,19% | 441,00 |
| 19.02.2026 | 153,70 | 155,27 | 151,48 | 154,98 | 0,80% | 1.043,00 |
| 18.02.2026 | 149,52 | 153,93 | 147,85 | 153,75 | 3,02% | 679,00 |
| 17.02.2026 | 147,33 | 152,98 | 146,10 | 149,25 | 0,84% | 1.573,00 |
| 16.02.2026 | 147,68 | 149,58 | 146,58 | 148,00 | 0,92% | 2.127,00 |
| 13.02.2026 | 144,90 | 149,18 | 144,30 | 146,65 | 1,16% | 892,00 |
| 12.02.2026 | 149,18 | 151,08 | 141,83 | 144,98 | -2,80% | 279,00 |
| 11.02.2026 | 157,18 | 157,55 | 147,63 | 149,15 | -5,24% | 474,00 |
| 10.02.2026 | 155,08 | 160,18 | 153,98 | 157,40 | 1,55% | 479,00 |
| 09.02.2026 | 154,73 | 156,00 | 151,50 | 155,00 | -0,18% | 358,00 |
| 06.02.2026 | 155,55 | 157,40 | 151,55 | 155,27 | -0,21% | 506,00 |
| 05.02.2026 | 161,83 | 163,73 | 155,10 | 155,60 | -3,80% | 354,00 |
| 04.02.2026 | 161,38 | 163,95 | 156,27 | 161,75 | 0,23% | 359,00 |
| 03.02.2026 | 172,40 | 172,73 | 157,88 | 161,38 | -6,45% | 1.201,00 |
| 02.02.2026 | 169,98 | 173,33 | 169,80 | 172,50 | 0,32% | 709,00 |
| 30.01.2026 | 175,40 | 177,83 | 171,65 | 171,95 | -1,97% | 154,00 |
| 29.01.2026 | 181,93 | 182,90 | 172,40 | 175,40 | -3,82% | 1.183,00 |
| 28.01.2026 | 181,93 | 183,77 | 181,38 | 182,38 | 0,76% | 289,00 |
| 27.01.2026 | 188,88 | 189,25 | 180,50 | 181,00 | -4,03% | 374,00 |
| 26.01.2026 | 187,15 | 189,98 | 186,60 | 188,60 | 0,53% | 868,00 |
| 23.01.2026 | 191,75 | 193,33 | 187,50 | 187,60 | -1,97% | 308,00 |
| 22.01.2026 | 188,15 | 192,83 | 188,05 | 191,38 | 1,75% | 198,00 |
| 21.01.2026 | 184,55 | 189,10 | 184,05 | 188,08 | 1,98% | 175,00 |
| 20.01.2026 | 188,63 | 191,68 | 183,98 | 184,43 | -2,43% | 574,00 |
| 19.01.2026 | 190,18 | 190,18 | 188,73 | 189,02 | -1,33% | 2.325,00 |
| 16.01.2026 | 188,93 | 194,40 | 188,35 | 191,58 | 1,52% | 179,00 |
| 15.01.2026 | 188,27 | 191,45 | 187,40 | 188,70 | 0,39% | 131,00 |
| 14.01.2026 | 196,38 | 196,68 | 186,05 | 187,98 | -4,17% | 123,00 |
| 13.01.2026 | 199,98 | 200,70 | 195,10 | 196,15 | -1,84% | 795,00 |
| 12.01.2026 | 205,55 | 205,60 | 199,20 | 199,83 | -3,14% | 461,00 |
| 09.01.2026 | 207,60 | 210,45 | 206,30 | 206,30 | -0,36% | 62,00 |
| 08.01.2026 | 204,25 | 210,35 | 203,80 | 207,05 | 0,95% | 486,00 |
| 07.01.2026 | 203,50 | 206,45 | 202,05 | 205,10 | 0,74% | 978,00 |