215,450€
4,44%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 206,70 | 207,10 | 206,30 | 206,30 | 1,98% | 117,00 |
| 21.11.2024 | 199,60 | 202,30 | 199,60 | 202,30 | 1,43% | 140,00 |
| 20.11.2024 | 198,25 | 199,45 | 197,60 | 199,45 | -0,87% | 123,00 |
| 19.11.2024 | 203,30 | 203,30 | 200,40 | 201,20 | -1,18% | 40,00 |
| 18.11.2024 | 204,40 | 204,50 | 203,50 | 203,60 | -4,41% | 552,00 |
| 15.11.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -2,70% | 10,00 |
| 14.11.2024 | 222,00 | 223,10 | 218,80 | 218,90 | -1,31% | 88,00 |
| 13.11.2024 | 221,60 | 222,20 | 221,60 | 221,80 | -0,72% | 27,00 |
| 12.11.2024 | 221,90 | 223,40 | 221,90 | 223,40 | 0,72% | 80,00 |
| 11.11.2024 | 220,30 | 221,80 | 220,30 | 221,80 | -0,72% | 24,00 |
| 08.11.2024 | 213,40 | 223,40 | 213,40 | 223,40 | 10,10% | 74,00 |
| 07.11.2024 | 202,00 | 202,90 | 202,00 | 202,90 | 3,55% | 30,00 |
| 05.11.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,59% | - |
| 04.11.2024 | 194,80 | 194,80 | 194,80 | 194,80 | -0,26% | 5,00 |
| 01.11.2024 | 192,00 | 195,30 | 192,00 | 195,30 | 0,88% | 50,00 |
| 31.10.2024 | 194,30 | 194,60 | 193,50 | 193,60 | -2,39% | 111,00 |
| 30.10.2024 | 198,35 | 198,35 | 198,35 | 198,35 | -0,23% | - |
| 29.10.2024 | 198,80 | 198,80 | 198,80 | 198,80 | 1,09% | - |
| 28.10.2024 | 198,30 | 198,30 | 196,65 | 196,65 | -0,20% | 14,00 |
| 25.10.2024 | 197,05 | 197,05 | 197,05 | 197,05 | -1,82% | - |
| 24.10.2024 | 201,60 | 202,20 | 200,70 | 200,70 | -1,28% | 342,00 |
| 23.10.2024 | 204,40 | 204,90 | 203,30 | 203,30 | 0,40% | 80,00 |
| 22.10.2024 | 201,90 | 202,50 | 201,90 | 202,50 | -0,74% | 91,00 |
| 21.10.2024 | 205,10 | 205,40 | 201,20 | 204,00 | 0,44% | 46,00 |
| 18.10.2024 | 201,40 | 203,10 | 201,40 | 203,10 | 2,19% | 3,00 |
| 17.10.2024 | 198,75 | 198,75 | 198,75 | 198,75 | 1,92% | - |
| 16.10.2024 | 192,30 | 195,00 | 192,30 | 195,00 | 0,83% | 48,00 |
| 15.10.2024 | 193,40 | 193,60 | 193,35 | 193,40 | 0,05% | 266,00 |
| 14.10.2024 | 193,30 | 193,30 | 193,30 | 193,30 | -0,18% | - |
| 11.10.2024 | 193,65 | 193,65 | 193,65 | 193,65 | 1,10% | - |
| 10.10.2024 | 191,55 | 191,55 | 191,55 | 191,55 | 1,46% | - |
| 09.10.2024 | 188,80 | 188,80 | 188,80 | 188,80 | 0,99% | - |
| 08.10.2024 | 184,10 | 186,95 | 184,10 | 186,95 | 1,77% | 8,00 |
| 07.10.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -1,42% | - |
| 04.10.2024 | 186,35 | 186,35 | 186,35 | 186,35 | -0,21% | - |
| 03.10.2024 | 186,75 | 186,75 | 186,75 | 186,75 | -0,59% | 5,00 |
| 02.10.2024 | 188,00 | 188,00 | 187,85 | 187,85 | 0,03% | 3,00 |
| 01.10.2024 | 189,30 | 189,30 | 187,80 | 187,80 | -0,45% | 7,00 |
| 30.09.2024 | 188,65 | 188,65 | 188,65 | 188,65 | 0,05% | - |
| 27.09.2024 | 189,00 | 189,00 | 188,55 | 188,55 | 1,40% | 25,00 |
| 26.09.2024 | 184,55 | 186,65 | 184,55 | 185,95 | -0,19% | 76,00 |
| 25.09.2024 | 185,75 | 186,30 | 184,95 | 186,30 | -0,67% | 135,00 |
| 24.09.2024 | 187,55 | 187,55 | 187,55 | 187,55 | -2,09% | - |
| 23.09.2024 | 192,65 | 192,65 | 191,55 | 191,55 | 0,21% | 35,00 |
| 20.09.2024 | 193,65 | 193,65 | 190,95 | 191,15 | -1,65% | 225,00 |
| 19.09.2024 | 198,75 | 198,75 | 194,35 | 194,35 | 0,86% | 382,00 |
| 18.09.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,67% | - |
| 17.09.2024 | 194,00 | 194,00 | 194,00 | 194,00 | -0,51% | - |
| 16.09.2024 | 197,40 | 197,40 | 193,40 | 195,00 | -1,22% | 332,00 |
| 13.09.2024 | 199,55 | 199,90 | 197,40 | 197,40 | -0,95% | 57,00 |
| 12.09.2024 | 204,80 | 205,30 | 198,70 | 199,30 | -0,05% | 905,00 |
| 11.09.2024 | 199,40 | 199,40 | 199,40 | 199,40 | -1,09% | - |
| 10.09.2024 | 200,90 | 201,90 | 200,90 | 201,60 | 2,08% | 24,00 |
| 09.09.2024 | 195,35 | 197,50 | 195,35 | 197,50 | 2,52% | 40,00 |
| 06.09.2024 | 194,95 | 194,95 | 192,65 | 192,65 | 0,10% | 228,00 |
| 05.09.2024 | 192,45 | 192,45 | 192,45 | 192,45 | -1,10% | - |
| 04.09.2024 | 194,10 | 195,20 | 194,10 | 194,60 | -1,64% | 18,00 |
| 03.09.2024 | 193,90 | 197,85 | 193,90 | 197,85 | 1,44% | 32,00 |
| 30.08.2024 | 195,05 | 195,05 | 195,05 | 195,05 | 0,28% | - |
| 29.08.2024 | 187,70 | 196,55 | 187,70 | 194,50 | 8,84% | 370,00 |
| 28.08.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 0,42% | - |
| 27.08.2024 | 177,95 | 177,95 | 177,95 | 177,95 | -0,36% | - |
| 26.08.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,14% | - |
| 23.08.2024 | 178,85 | 178,85 | 178,85 | 178,85 | -0,20% | - |
| 22.08.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 0,53% | - |
| 21.08.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 1,94% | - |
| 20.08.2024 | 174,65 | 174,85 | 174,65 | 174,85 | -0,11% | 62,00 |
| 19.08.2024 | 173,80 | 175,45 | 173,80 | 175,05 | 0,11% | 52,00 |
| 16.08.2024 | 176,60 | 177,20 | 174,85 | 174,85 | -0,34% | 279,00 |
| 15.08.2024 | 175,30 | 175,45 | 175,30 | 175,45 | 1,74% | 11,00 |
| 14.08.2024 | 172,45 | 172,45 | 172,45 | 172,45 | -0,38% | - |
| 13.08.2024 | 173,10 | 173,10 | 173,10 | 173,10 | 2,34% | 5,00 |
| 12.08.2024 | 169,15 | 169,15 | 169,15 | 169,15 | -1,49% | - |
| 09.08.2024 | 171,70 | 171,70 | 171,70 | 171,70 | 1,39% | - |
| 08.08.2024 | 167,05 | 169,40 | 167,05 | 169,35 | -1,43% | 229,00 |
| 07.08.2024 | 171,80 | 171,80 | 171,80 | 171,80 | 0,06% | - |
| 06.08.2024 | 172,70 | 172,70 | 171,70 | 171,70 | 6,41% | 163,00 |
| 05.08.2024 | 164,60 | 164,60 | 159,20 | 161,35 | -3,84% | 705,00 |
| 02.08.2024 | 172,80 | 172,90 | 167,35 | 167,80 | -4,31% | 79,00 |
| 01.08.2024 | 178,10 | 178,15 | 175,35 | 175,35 | -3,15% | 86,00 |
| 31.07.2024 | 179,70 | 181,20 | 179,70 | 181,05 | 1,26% | 94,00 |
| 30.07.2024 | 179,25 | 179,25 | 178,80 | 178,80 | 1,45% | 103,00 |
| 29.07.2024 | 179,00 | 179,00 | 176,25 | 176,25 | 0,28% | 40,00 |
| 26.07.2024 | 174,35 | 176,30 | 174,35 | 175,75 | 1,74% | 19,00 |
| 25.07.2024 | 172,75 | 172,75 | 172,75 | 172,75 | 1,35% | - |
| 24.07.2024 | 171,50 | 171,50 | 170,45 | 170,45 | -1,50% | 12,00 |
| 23.07.2024 | 171,65 | 174,20 | 171,65 | 173,05 | 3,31% | 112,00 |
| 22.07.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 1,09% | - |
| 19.07.2024 | 165,70 | 165,70 | 165,70 | 165,70 | -1,57% | - |
| 18.07.2024 | 167,50 | 168,35 | 167,50 | 168,35 | -1,81% | 10,00 |
| 16.07.2024 | 171,30 | 171,45 | 171,30 | 171,45 | -0,12% | 25,00 |
| 15.07.2024 | 170,80 | 171,65 | 170,80 | 171,65 | -0,55% | 30,00 |
| 12.07.2024 | 172,55 | 172,60 | 172,55 | 172,60 | 1,11% | 46,00 |
| 11.07.2024 | 168,20 | 170,70 | 168,20 | 170,70 | 2,52% | 100,00 |
| 10.07.2024 | 166,40 | 166,50 | 166,40 | 166,50 | -1,22% | 229,00 |
| 09.07.2024 | 168,55 | 168,55 | 168,55 | 168,55 | -0,21% | - |
| 08.07.2024 | 169,80 | 169,80 | 168,90 | 168,90 | -0,24% | 50,00 |
| 05.07.2024 | 169,30 | 169,30 | 169,30 | 169,30 | 0,27% | - |
| 04.07.2024 | 168,85 | 168,85 | 168,85 | 168,85 | 0,36% | - |
| 03.07.2024 | 171,00 | 171,00 | 168,25 | 168,25 | -1,29% | 48,00 |