209,050€
-0,40%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 210,00 | 210,00 | 209,10 | 209,10 | -0,38% | 8,00 |
| 16.01.2025 | 204,30 | 209,90 | 204,30 | 209,90 | 1,35% | 121,00 |
| 15.01.2025 | 205,10 | 207,10 | 205,10 | 207,10 | 1,27% | 86,00 |
| 14.01.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -2,57% | - |
| 13.01.2025 | 211,20 | 211,20 | 209,20 | 209,90 | -1,13% | 1.612,00 |
| 10.01.2025 | 211,10 | 213,10 | 210,10 | 212,30 | 0,76% | 190,00 |
| 09.01.2025 | 210,70 | 210,70 | 210,70 | 210,70 | 1,25% | - |
| 08.01.2025 | 204,50 | 208,10 | 204,40 | 208,10 | 0,48% | 78,00 |
| 07.01.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 0,15% | - |
| 06.01.2025 | 206,70 | 206,80 | 206,60 | 206,80 | 0,34% | 40,00 |
| 03.01.2025 | 205,50 | 206,10 | 204,40 | 206,10 | -0,05% | 40,00 |
| 02.01.2025 | 205,40 | 208,30 | 205,40 | 206,20 | 1,43% | 226,00 |
| 30.12.2024 | 206,00 | 206,00 | 203,30 | 203,30 | -0,29% | 9,00 |
| 27.12.2024 | 205,70 | 207,40 | 202,20 | 203,90 | -4,59% | 121,00 |
| 23.12.2024 | 215,80 | 215,80 | 213,70 | 213,70 | -1,29% | 8,00 |
| 20.12.2024 | 212,30 | 216,50 | 209,40 | 216,50 | 2,07% | 202,00 |
| 19.12.2024 | 215,50 | 215,50 | 212,10 | 212,10 | -2,62% | 33,00 |
| 18.12.2024 | 217,80 | 217,80 | 217,80 | 217,80 | 2,16% | - |
| 17.12.2024 | 214,50 | 214,50 | 212,20 | 213,20 | -1,57% | 55,00 |
| 16.12.2024 | 220,00 | 220,00 | 216,60 | 216,60 | -0,87% | 722,00 |
| 13.12.2024 | 218,50 | 218,50 | 218,50 | 218,50 | -7,49% | - |
| 11.12.2024 | 236,90 | 236,90 | 236,20 | 236,20 | 1,03% | 5,00 |
| 10.12.2024 | 232,80 | 233,80 | 232,80 | 233,80 | -0,89% | 53,00 |
| 09.12.2024 | 237,20 | 239,10 | 233,90 | 235,90 | -2,28% | 306,00 |
| 06.12.2024 | 235,80 | 241,40 | 235,80 | 241,40 | 9,73% | 242,00 |
| 05.12.2024 | 227,50 | 229,10 | 220,00 | 220,00 | -1,35% | 159,00 |
| 04.12.2024 | 220,50 | 223,00 | 220,50 | 223,00 | 2,91% | 50,00 |
| 03.12.2024 | 216,80 | 216,80 | 216,70 | 216,70 | -0,55% | 12,00 |
| 02.12.2024 | 216,60 | 217,90 | 216,60 | 217,90 | 0,41% | 28,00 |
| 29.11.2024 | 216,60 | 217,70 | 216,60 | 217,00 | 0,88% | 88,00 |
| 28.11.2024 | 213,70 | 215,10 | 213,70 | 215,10 | -0,19% | 20,00 |
| 27.11.2024 | 214,30 | 215,70 | 214,20 | 215,50 | 4,46% | 98,00 |
| 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 |