242,000$
-0,12%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 242,00 | 244,22 | 239,16 | 242,00 | -0,12% | 1.382.782,00 |
| 04.12.2025 | 241,00 | 246,57 | 238,86 | 242,28 | 0,39% | 1.762.318,00 |
| 03.12.2025 | 239,27 | 241,45 | 238,68 | 241,33 | 0,50% | 913.280,00 |
| 02.12.2025 | 241,97 | 243,50 | 238,63 | 240,14 | -0,11% | 1.074.587,00 |
| 01.12.2025 | 237,00 | 242,93 | 236,95 | 240,41 | 0,05% | 1.616.681,00 |
| 28.11.2025 | 242,70 | 244,91 | 239,54 | 240,29 | -0,16% | 738.878,00 |
| 26.11.2025 | 239,26 | 244,88 | 238,73 | 240,67 | 0,30% | 1.876.610,00 |
| 25.11.2025 | 236,81 | 241,94 | 235,54 | 239,95 | 1,79% | 1.683.500,00 |
| 24.11.2025 | 244,90 | 247,62 | 234,50 | 235,74 | -12,85% | 3.355.886,00 |
| 20.11.2025 | 275,00 | 277,61 | 269,30 | 270,50 | -0,92% | 1.707.472,00 |
| 19.11.2025 | 273,43 | 274,88 | 270,68 | 273,00 | -0,26% | 1.232.655,00 |
| 18.11.2025 | 275,11 | 279,15 | 273,45 | 273,72 | -1,19% | 1.916.671,00 |
| 17.11.2025 | 291,31 | 292,96 | 276,95 | 277,01 | -5,04% | 2.568.270,00 |
| 13.11.2025 | 290,82 | 296,90 | 289,93 | 291,70 | -1,77% | 821.653,00 |
| 12.11.2025 | 299,00 | 302,17 | 296,81 | 296,96 | -0,72% | 930.116,00 |
| 11.11.2025 | 295,75 | 300,43 | 294,97 | 299,10 | 1,13% | 685.095,00 |
| 10.11.2025 | 292,02 | 297,12 | 290,47 | 295,75 | 0,30% | 735.320,00 |
| 07.11.2025 | 287,29 | 295,32 | 285,34 | 294,86 | 1,25% | 760.758,00 |
| 06.11.2025 | 292,81 | 294,50 | 286,27 | 291,21 | -1,37% | 723.480,00 |
| 05.11.2025 | 292,56 | 296,69 | 292,06 | 295,26 | 0,60% | 839.185,00 |
| 04.11.2025 | 290,52 | 294,42 | 290,49 | 293,49 | 0,26% | 687.242,00 |
| 03.11.2025 | 291,29 | 292,88 | 286,17 | 292,72 | 0,52% | 862.512,00 |
| 31.10.2025 | 286,00 | 291,53 | 285,95 | 291,20 | 2,16% | 829.283,00 |
| 30.10.2025 | 286,66 | 289,84 | 285,00 | 285,03 | -0,57% | 518.633,00 |
| 29.10.2025 | 293,10 | 293,38 | 283,41 | 286,67 | -1,61% | 1.027.888,00 |
| 28.10.2025 | 295,52 | 297,81 | 291,35 | 291,35 | -1,47% | 704.227,00 |
| 27.10.2025 | 294,55 | 296,15 | 293,04 | 295,69 | 0,91% | 679.736,00 |
| 24.10.2025 | 294,00 | 296,55 | 291,51 | 293,02 | 0,52% | 698.601,00 |
| 23.10.2025 | 287,71 | 291,77 | 286,56 | 291,50 | 0,54% | 727.046,00 |
| 22.10.2025 | 287,46 | 291,41 | 287,46 | 289,94 | 0,03% | 623.671,00 |
| 21.10.2025 | 284,16 | 292,17 | 284,05 | 289,84 | 1,37% | 706.665,00 |
| 20.10.2025 | 285,03 | 288,10 | 281,92 | 285,91 | 0,77% | 815.616,00 |
| 17.10.2025 | 292,00 | 292,23 | 278,67 | 283,73 | -3,07% | 1.582.697,00 |
| 16.10.2025 | 287,83 | 297,00 | 287,83 | 292,73 | 1,86% | 1.389.491,00 |
| 15.10.2025 | 288,77 | 291,71 | 286,40 | 287,38 | -0,09% | 1.061.654,00 |
| 14.10.2025 | 283,01 | 290,28 | 281,65 | 287,65 | 0,55% | 1.131.106,00 |
| 13.10.2025 | 288,07 | 289,00 | 285,63 | 286,09 | -0,17% | 741.196,00 |
| 10.10.2025 | 298,25 | 299,10 | 286,22 | 286,59 | -3,98% | 1.319.949,00 |
| 09.10.2025 | 303,39 | 303,39 | 296,89 | 298,47 | -1,10% | 854.690,00 |
| 08.10.2025 | 308,09 | 308,36 | 299,55 | 301,80 | -1,44% | 1.437.753,00 |
| 07.10.2025 | 306,82 | 310,50 | 302,25 | 306,22 | 2,16% | 1.857.257,00 |
| 06.10.2025 | 297,85 | 303,47 | 296,16 | 299,76 | -0,34% | 1.215.490,00 |
| 02.10.2025 | 291,69 | 300,88 | 288,60 | 300,79 | 2,57% | 1.574.692,00 |
| 01.10.2025 | 291,13 | 297,79 | 287,88 | 293,26 | -1,56% | 975.548,00 |
| 30.09.2025 | 293,15 | 299,95 | 291,25 | 297,91 | 1,68% | 1.758.963,00 |
| 29.09.2025 | 290,21 | 295,16 | 285,96 | 293,00 | 0,94% | 1.211.769,00 |
| 26.09.2025 | 281,86 | 291,92 | 279,76 | 290,27 | 3,69% | 1.610.300,00 |
| 25.09.2025 | 277,00 | 281,19 | 272,26 | 279,93 | 0,72% | 970.342,00 |
| 24.09.2025 | 278,24 | 280,00 | 276,33 | 277,94 | -0,32% | 674.154,00 |
| 23.09.2025 | 280,83 | 282,72 | 278,65 | 278,84 | -0,81% | 728.562,00 |
| 22.09.2025 | 275,04 | 282,44 | 273,83 | 281,12 | 1,20% | 1.329.408,00 |
| 19.09.2025 | 279,33 | 280,10 | 275,97 | 277,79 | -0,46% | 2.335.000,00 |
| 18.09.2025 | 274,91 | 279,62 | 274,91 | 279,08 | 1,64% | 955.644,00 |
| 17.09.2025 | 273,82 | 275,59 | 272,20 | 274,58 | 0,26% | 1.237.830,00 |
| 16.09.2025 | 275,35 | 276,26 | 272,25 | 273,88 | -0,87% | 923.084,00 |
| 15.09.2025 | 276,55 | 279,96 | 275,02 | 276,27 | -0,06% | 993.721,00 |
| 12.09.2025 | 278,44 | 280,65 | 273,49 | 276,43 | -1,09% | 935.689,00 |
| 11.09.2025 | 277,04 | 282,13 | 276,00 | 279,47 | 1,77% | 1.431.444,00 |
| 10.09.2025 | 281,50 | 282,91 | 273,26 | 274,60 | -2,86% | 1.516.074,00 |
| 09.09.2025 | 282,35 | 283,29 | 276,77 | 282,68 | -0,04% | 1.044.158,00 |
| 08.09.2025 | 279,00 | 283,26 | 275,42 | 282,78 | 3,61% | 2.192.146,00 |
| 05.09.2025 | 271,59 | 274,01 | 270,38 | 272,93 | 1,06% | 1.421.332,00 |
| 04.09.2025 | 267,92 | 271,06 | 262,85 | 270,06 | -0,33% | 1.265.415,00 |
| 03.09.2025 | 270,15 | 271,91 | 268,00 | 270,95 | 0,36% | 1.314.658,00 |
| 02.09.2025 | 266,00 | 270,96 | 264,50 | 269,98 | 0,29% | 1.493.815,00 |
| 29.08.2025 | 272,56 | 275,16 | 266,33 | 269,20 | -1,15% | 1.999.864,00 |
| 28.08.2025 | 285,34 | 286,69 | 271,83 | 272,33 | -7,24% | 4.463.701,00 |
| 27.08.2025 | 289,75 | 296,02 | 288,15 | 293,59 | 2,46% | 2.519.137,00 |
| 26.08.2025 | 288,32 | 290,04 | 285,00 | 286,54 | 0,48% | 1.335.265,00 |
| 25.08.2025 | 291,10 | 292,42 | 285,00 | 285,18 | -1,95% | 1.262.448,00 |
| 22.08.2025 | 282,52 | 291,26 | 280,97 | 290,86 | 3,04% | 956.012,00 |
| 21.08.2025 | 282,02 | 284,58 | 280,79 | 282,28 | -0,61% | 954.591,00 |
| 20.08.2025 | 282,90 | 285,19 | 280,00 | 284,02 | -0,12% | 949.254,00 |
| 19.08.2025 | 281,66 | 286,07 | 281,50 | 284,35 | 0,80% | 1.011.395,00 |
| 18.08.2025 | 280,50 | 285,52 | 278,10 | 282,10 | 0,53% | 1.221.774,00 |
| 15.08.2025 | 275,20 | 281,22 | 274,00 | 280,61 | 2,05% | 743.983,00 |
| 14.08.2025 | 276,23 | 276,95 | 273,00 | 274,98 | -1,50% | 681.738,00 |
| 13.08.2025 | 276,40 | 279,33 | 273,88 | 279,18 | 1,36% | 827.219,00 |
| 12.08.2025 | 277,23 | 277,23 | 273,00 | 275,43 | -0,55% | 1.116.788,00 |
| 11.08.2025 | 280,93 | 283,46 | 276,83 | 276,96 | -1,83% | 764.959,00 |
| 08.08.2025 | 281,38 | 282,71 | 279,02 | 282,13 | 0,85% | 846.363,00 |
| 07.08.2025 | 284,52 | 286,82 | 272,77 | 279,76 | -1,02% | 1.300.718,00 |
| 06.08.2025 | 281,05 | 282,93 | 278,36 | 282,65 | 0,42% | 778.381,00 |
| 05.08.2025 | 286,99 | 287,19 | 281,37 | 281,46 | -1,34% | 1.005.029,00 |
| 04.08.2025 | 282,02 | 285,74 | 282,02 | 285,28 | 1,40% | 1.030.731,00 |
| 01.08.2025 | 278,05 | 283,53 | 278,00 | 281,35 | -1,00% | 996.596,00 |
| 31.07.2025 | 286,90 | 290,16 | 283,54 | 284,20 | -0,94% | 1.295.222,00 |
| 30.07.2025 | 287,27 | 290,43 | 284,00 | 286,90 | -0,11% | 1.455.440,00 |
| 29.07.2025 | 296,00 | 296,72 | 285,30 | 287,23 | -1,83% | 1.478.567,00 |
| 28.07.2025 | 291,71 | 295,93 | 289,42 | 292,59 | 0,75% | 1.450.342,00 |
| 25.07.2025 | 291,48 | 294,00 | 288,37 | 290,41 | -0,29% | 1.205.589,00 |
| 24.07.2025 | 286,05 | 293,37 | 286,05 | 291,25 | 1,83% | 1.456.839,00 |
| 23.07.2025 | 285,92 | 288,71 | 282,42 | 286,01 | 0,28% | 1.398.260,00 |
| 22.07.2025 | 283,32 | 288,15 | 282,73 | 285,20 | 1,49% | 1.645.341,00 |
| 21.07.2025 | 282,73 | 287,47 | 281,00 | 281,00 | -0,46% | 1.347.798,00 |
| 18.07.2025 | 278,12 | 284,33 | 275,44 | 282,29 | 2,11% | 1.752.790,00 |
| 17.07.2025 | 280,50 | 282,50 | 276,43 | 276,46 | -2,13% | 1.119.451,00 |
| 16.07.2025 | 280,93 | 282,47 | 278,66 | 282,47 | 1,13% | 655.416,00 |
| 15.07.2025 | 282,68 | 282,97 | 278,71 | 279,32 | -1,05% | 967.387,00 |
| 14.07.2025 | 276,70 | 283,35 | 275,50 | 282,28 | 2,32% | 1.000.385,00 |