173,980$
0,72%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 172,29 | 178,67 | 169,75 | 173,98 | 0,72% | 1.247.207,00 |
| 01.04.2026 | 176,69 | 177,63 | 172,44 | 172,74 | -1,66% | 1.451.098,00 |
| 31.03.2026 | 175,52 | 178,50 | 173,06 | 175,66 | -0,17% | 1.827.472,00 |
| 30.03.2026 | 175,00 | 178,81 | 173,04 | 175,96 | 1,95% | 1.560.637,00 |
| 27.03.2026 | 178,00 | 178,99 | 171,00 | 172,59 | -3,19% | 1.482.693,00 |
| 26.03.2026 | 178,00 | 183,22 | 178,00 | 178,28 | 0,10% | 1.766.544,00 |
| 25.03.2026 | 181,79 | 183,83 | 175,83 | 178,11 | -0,56% | 1.310.999,00 |
| 24.03.2026 | 183,59 | 183,83 | 176,40 | 179,11 | -3,30% | 2.782.254,00 |
| 23.03.2026 | 185,87 | 187,59 | 183,27 | 185,23 | 0,63% | 1.566.951,00 |
| 20.03.2026 | 183,27 | 184,84 | 180,73 | 184,07 | -0,82% | 4.170.590,00 |
| 19.03.2026 | 183,85 | 189,19 | 183,68 | 185,59 | 0,85% | 1.437.205,00 |
| 18.03.2026 | 183,00 | 186,71 | 183,00 | 184,03 | -1,43% | 1.288.322,00 |
| 17.03.2026 | 185,13 | 191,40 | 185,13 | 186,70 | 0,77% | 1.521.131,00 |
| 16.03.2026 | 179,75 | 186,29 | 179,75 | 185,28 | 3,58% | 2.359.678,00 |
| 13.03.2026 | 181,79 | 183,53 | 177,91 | 178,88 | -1,06% | 1.680.526,00 |
| 12.03.2026 | 189,69 | 192,26 | 180,75 | 180,79 | -3,37% | 1.590.933,00 |
| 11.03.2026 | 190,75 | 192,28 | 185,33 | 187,09 | -1,37% | 1.434.400,00 |
| 10.03.2026 | 195,76 | 196,52 | 184,56 | 189,69 | -3,01% | 2.096.833,00 |
| 09.03.2026 | 193,09 | 197,19 | 189,85 | 195,57 | 0,04% | 2.186.047,00 |
| 06.03.2026 | 195,16 | 197,54 | 190,92 | 195,49 | -0,29% | 2.161.645,00 |
| 05.03.2026 | 201,50 | 205,48 | 190,83 | 196,06 | 4,02% | 5.040.684,00 |
| 04.03.2026 | 186,51 | 188,86 | 183,56 | 188,48 | 1,38% | 3.178.378,00 |
| 03.03.2026 | 180,21 | 186,90 | 176,77 | 185,91 | 2,46% | 2.217.970,00 |
| 02.03.2026 | 180,30 | 185,02 | 178,58 | 181,45 | -0,31% | 2.355.360,00 |
| 27.02.2026 | 179,00 | 183,09 | 177,00 | 182,01 | -0,46% | 2.520.839,00 |
| 26.02.2026 | 176,66 | 184,05 | 176,00 | 182,86 | 3,63% | 2.036.804,00 |
| 25.02.2026 | 175,75 | 177,94 | 172,00 | 176,46 | 0,38% | 1.752.603,00 |
| 24.02.2026 | 174,00 | 178,66 | 172,80 | 175,79 | -2,51% | 2.057.856,00 |
| 20.02.2026 | 182,36 | 186,48 | 180,13 | 180,31 | -1,24% | 1.662.983,00 |
| 19.02.2026 | 181,13 | 182,77 | 178,24 | 182,57 | 0,73% | 2.070.190,00 |
| 18.02.2026 | 176,57 | 181,54 | 174,80 | 181,25 | 2,51% | 1.748.458,00 |
| 17.02.2026 | 178,26 | 181,55 | 172,41 | 176,82 | 1,56% | 2.121.352,00 |
| 13.02.2026 | 173,95 | 177,14 | 173,01 | 174,11 | 1,23% | 2.253.659,00 |
| 12.02.2026 | 179,86 | 179,99 | 168,13 | 171,99 | -2,85% | 3.151.513,00 |
| 11.02.2026 | 186,00 | 186,00 | 175,13 | 177,04 | -5,32% | 4.281.220,00 |
| 10.02.2026 | 186,76 | 190,67 | 185,63 | 186,99 | 1,29% | 1.976.726,00 |
| 09.02.2026 | 183,52 | 185,90 | 180,32 | 184,61 | 0,52% | 2.176.794,00 |
| 06.02.2026 | 183,07 | 185,37 | 177,88 | 183,65 | -0,11% | 2.841.571,00 |
| 05.02.2026 | 190,34 | 193,69 | 182,87 | 183,85 | -3,59% | 2.568.737,00 |
| 04.02.2026 | 188,96 | 193,29 | 184,55 | 190,69 | -0,06% | 3.809.433,00 |
| 03.02.2026 | 200,00 | 201,15 | 186,40 | 190,80 | -6,17% | 4.591.825,00 |
| 02.02.2026 | 202,50 | 204,60 | 200,24 | 203,35 | -0,28% | 1.910.217,00 |
| 30.01.2026 | 209,68 | 211,66 | 203,55 | 203,92 | -2,89% | 3.080.540,00 |
| 29.01.2026 | 211,40 | 214,50 | 206,00 | 209,98 | -3,67% | 1.841.272,00 |
| 28.01.2026 | 218,50 | 220,50 | 216,44 | 217,99 | 0,06% | 1.811.803,00 |
| 27.01.2026 | 224,04 | 225,35 | 215,27 | 217,87 | -2,81% | 1.513.803,00 |
| 26.01.2026 | 222,30 | 225,56 | 221,90 | 224,18 | -0,49% | 1.010.852,00 |
| 22.01.2026 | 221,63 | 226,16 | 221,63 | 225,28 | 2,53% | 1.461.858,00 |
| 21.01.2026 | 217,16 | 220,88 | 216,27 | 219,73 | 1,60% | 2.031.670,00 |
| 20.01.2026 | 218,50 | 224,64 | 215,55 | 216,26 | -2,68% | 1.633.053,00 |
| 16.01.2026 | 222,00 | 226,64 | 218,65 | 222,21 | 1,49% | 2.625.745,00 |
| 15.01.2026 | 222,73 | 222,73 | 217,18 | 218,95 | 0,04% | 2.675.513,00 |
| 14.01.2026 | 228,47 | 229,32 | 216,43 | 218,86 | -4,21% | 2.170.479,00 |
| 13.01.2026 | 230,61 | 232,46 | 227,00 | 228,49 | -2,02% | 1.444.793,00 |
| 12.01.2026 | 239,66 | 240,20 | 231,91 | 233,21 | -2,88% | 1.468.259,00 |
| 09.01.2026 | 243,37 | 245,49 | 240,00 | 240,12 | -0,43% | 1.588.515,00 |
| 08.01.2026 | 241,50 | 245,03 | 238,46 | 241,16 | 0,76% | 1.930.849,00 |
| 07.01.2026 | 240,00 | 241,50 | 236,13 | 239,35 | 0,62% | 1.425.984,00 |
| 06.01.2026 | 227,26 | 238,55 | 226,55 | 237,87 | 7,48% | 3.030.632,00 |
| 05.01.2026 | 219,50 | 223,82 | 217,88 | 221,32 | 0,83% | 1.548.929,00 |
| 02.01.2026 | 223,41 | 224,63 | 218,59 | 219,49 | -1,68% | 1.076.687,00 |
| 31.12.2025 | 224,00 | 225,13 | 223,00 | 223,23 | -0,63% | 697.294,00 |
| 30.12.2025 | 224,54 | 225,67 | 223,41 | 224,64 | -0,17% | 721.164,00 |
| 29.12.2025 | 224,38 | 226,50 | 223,40 | 225,02 | 0,16% | 829.983,00 |
| 26.12.2025 | 223,89 | 226,36 | 223,60 | 224,65 | 0,67% | 757.314,00 |
| 24.12.2025 | 223,75 | 224,77 | 222,39 | 223,15 | -0,49% | 381.900,00 |
| 23.12.2025 | 223,57 | 224,63 | 221,42 | 224,26 | 0,40% | 998.653,00 |
| 22.12.2025 | 224,00 | 225,78 | 222,38 | 223,36 | 0,68% | 1.213.027,00 |
| 19.12.2025 | 218,71 | 225,00 | 218,27 | 221,86 | 1,72% | 2.144.112,00 |
| 18.12.2025 | 217,00 | 219,85 | 216,42 | 218,10 | 1,23% | 2.934.977,00 |
| 17.12.2025 | 219,09 | 221,51 | 215,30 | 215,46 | -1,75% | 1.701.251,00 |
| 16.12.2025 | 219,88 | 221,35 | 216,21 | 219,30 | -0,36% | 2.054.725,00 |
| 15.12.2025 | 224,16 | 224,16 | 218,21 | 220,10 | -1,42% | 2.155.749,00 |
| 12.12.2025 | 216,01 | 226,90 | 215,95 | 223,26 | -2,71% | 2.371.446,00 |
| 11.12.2025 | 229,74 | 231,35 | 227,34 | 229,49 | 0,14% | 1.994.060,00 |
| 10.12.2025 | 232,44 | 233,33 | 227,36 | 229,16 | -1,22% | 2.190.911,00 |
| 09.12.2025 | 236,04 | 238,40 | 230,03 | 232,00 | -2,95% | 2.040.984,00 |
| 08.12.2025 | 239,35 | 240,24 | 232,23 | 239,05 | -1,22% | 1.660.337,00 |
| 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 |