293,260$
-1,56%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 280,71 | 280,86 | 270,92 | 275,89 | -2,04% | 1.660.243,00 |
| 10.07.2025 | 285,62 | 286,74 | 281,64 | 281,64 | -0,96% | 1.132.067,00 |
| 09.07.2025 | 281,65 | 284,51 | 279,48 | 284,36 | 1,33% | 779.372,00 |
| 08.07.2025 | 281,00 | 284,24 | 275,71 | 280,63 | -0,13% | 1.939.032,00 |
| 07.07.2025 | 284,50 | 284,90 | 280,80 | 281,00 | -1,16% | 1.162.729,00 |
| 03.07.2025 | 283,00 | 285,33 | 279,59 | 284,29 | 0,59% | 764.120,00 |
| 02.07.2025 | 280,90 | 283,33 | 279,23 | 282,61 | -0,10% | 1.261.040,00 |
| 01.07.2025 | 287,55 | 290,64 | 278,30 | 282,90 | -1,76% | 1.471.291,00 |
| 30.06.2025 | 282,95 | 288,13 | 282,65 | 287,98 | 1,61% | 1.281.692,00 |
| 27.06.2025 | 281,19 | 285,62 | 279,60 | 283,41 | 0,79% | 1.781.040,00 |
| 26.06.2025 | 281,78 | 283,27 | 278,65 | 281,19 | 0,60% | 1.231.838,00 |
| 25.06.2025 | 281,07 | 283,81 | 279,28 | 279,50 | -0,76% | 784.556,00 |
| 24.06.2025 | 281,85 | 282,87 | 279,81 | 281,63 | 0,47% | 886.584,00 |
| 23.06.2025 | 279,00 | 282,79 | 276,91 | 280,30 | 0,08% | 869.078,00 |
| 20.06.2025 | 281,43 | 284,02 | 274,93 | 280,08 | -0,48% | 3.112.098,00 |
| 18.06.2025 | 282,55 | 282,55 | 278,78 | 281,43 | -0,16% | 1.201.054,00 |
| 17.06.2025 | 282,47 | 283,99 | 277,00 | 281,89 | -0,95% | 1.148.489,00 |
| 16.06.2025 | 279,21 | 285,06 | 279,17 | 284,58 | 0,72% | 987.370,00 |
| 13.06.2025 | 278,27 | 286,77 | 277,33 | 282,55 | 0,14% | 1.269.017,00 |
| 12.06.2025 | 290,00 | 291,69 | 278,26 | 282,16 | -2,21% | 2.017.902,00 |
| 11.06.2025 | 283,25 | 288,91 | 282,62 | 288,55 | 1,56% | 1.706.406,00 |
| 10.06.2025 | 284,25 | 286,26 | 282,53 | 284,13 | 0,28% | 1.069.504,00 |
| 09.06.2025 | 285,25 | 286,49 | 276,80 | 283,33 | -0,71% | 1.747.050,00 |
| 06.06.2025 | 289,72 | 290,96 | 284,91 | 285,36 | -1,58% | 2.090.103,00 |
| 05.06.2025 | 284,91 | 291,68 | 283,49 | 289,94 | 2,25% | 1.998.781,00 |
| 04.06.2025 | 285,00 | 289,43 | 282,66 | 283,57 | -0,41% | 1.814.469,00 |
| 03.06.2025 | 278,00 | 285,45 | 275,96 | 284,75 | 2,20% | 1.863.654,00 |
| 02.06.2025 | 276,31 | 282,00 | 275,35 | 278,63 | -0,38% | 2.282.054,00 |
| 30.05.2025 | 276,87 | 280,86 | 273,33 | 279,70 | 0,24% | 3.579.362,00 |
| 29.05.2025 | 268,59 | 285,70 | 264,33 | 279,04 | 19,00% | 6.131.275,00 |
| 28.05.2025 | 236,33 | 238,98 | 233,63 | 234,49 | -1,50% | 2.207.479,00 |
| 27.05.2025 | 237,38 | 240,00 | 235,00 | 238,06 | 2,17% | 1.315.114,00 |
| 23.05.2025 | 232,39 | 234,53 | 232,15 | 233,00 | -1,07% | 858.492,00 |
| 22.05.2025 | 234,00 | 237,13 | 233,73 | 235,53 | 0,23% | 1.068.025,00 |
| 21.05.2025 | 239,17 | 241,60 | 234,32 | 235,00 | -2,40% | 1.105.581,00 |
| 20.05.2025 | 238,00 | 241,10 | 236,79 | 240,78 | 0,48% | 1.331.261,00 |
| 19.05.2025 | 240,37 | 240,99 | 235,91 | 239,64 | -1,29% | 1.929.375,00 |
| 16.05.2025 | 241,17 | 243,89 | 239,85 | 242,78 | 0,49% | 1.744.097,00 |
| 15.05.2025 | 240,27 | 242,26 | 237,73 | 241,60 | 0,54% | 1.121.249,00 |
| 14.05.2025 | 241,41 | 243,30 | 238,08 | 240,30 | -0,37% | 1.087.102,00 |
| 13.05.2025 | 241,08 | 243,13 | 238,39 | 241,20 | -0,10% | 1.396.742,00 |
| 12.05.2025 | 238,00 | 241,77 | 225,51 | 241,44 | 1,85% | 2.260.520,00 |
| 09.05.2025 | 240,44 | 241,41 | 236,20 | 237,05 | -1,04% | 977.413,00 |