217,950$
-0,90%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 220,31 | 221,12 | 216,43 | 217,95 | -0,90% | 872.288,00 |
| 12.09.2024 | 223,95 | 226,47 | 218,87 | 219,94 | -1,77% | 999.833,00 |
| 11.09.2024 | 221,31 | 224,49 | 218,01 | 223,90 | 0,91% | 1.306.997,00 |
| 10.09.2024 | 222,70 | 224,00 | 220,90 | 221,89 | -0,31% | 1.065.970,00 |
| 09.09.2024 | 216,21 | 222,80 | 215,38 | 222,59 | 3,10% | 1.321.402,00 |
| 06.09.2024 | 217,29 | 217,67 | 213,16 | 215,89 | 0,27% | 767.168,00 |
| 05.09.2024 | 215,84 | 216,21 | 212,47 | 215,31 | -0,70% | 924.657,00 |
| 04.09.2024 | 214,30 | 218,00 | 212,91 | 216,83 | 0,51% | 766.588,00 |
| 03.09.2024 | 215,80 | 219,25 | 214,16 | 215,74 | -0,32% | 1.046.948,00 |
| 30.08.2024 | 218,00 | 219,85 | 214,71 | 216,44 | -0,27% | 1.887.412,00 |
| 29.08.2024 | 214,19 | 224,71 | 211,74 | 217,02 | 8,86% | 1.991.854,00 |
| 28.08.2024 | 199,86 | 200,94 | 198,12 | 199,35 | -0,45% | 1.165.236,00 |
| 27.08.2024 | 197,68 | 200,30 | 197,01 | 200,25 | 0,71% | 831.541,00 |
| 26.08.2024 | 199,59 | 201,73 | 198,70 | 198,83 | -0,21% | 712.917,00 |
| 23.08.2024 | 198,19 | 200,86 | 196,10 | 199,25 | 1,11% | 864.788,00 |
| 22.08.2024 | 202,21 | 202,87 | 196,71 | 197,06 | -2,17% | 674.769,00 |
| 21.08.2024 | 194,10 | 201,76 | 194,00 | 201,44 | 4,01% | 1.103.378,00 |
| 20.08.2024 | 194,11 | 194,32 | 192,73 | 193,67 | -0,31% | 395.380,00 |
| 19.08.2024 | 193,11 | 194,37 | 192,51 | 194,28 | 0,92% | 645.923,00 |
| 16.08.2024 | 192,28 | 194,00 | 190,69 | 192,50 | -0,19% | 640.422,00 |
| 15.08.2024 | 190,43 | 193,34 | 190,38 | 192,86 | 2,48% | 539.828,00 |
| 14.08.2024 | 190,32 | 190,97 | 187,66 | 188,20 | -1,11% | 547.390,00 |
| 13.08.2024 | 186,42 | 191,30 | 185,51 | 190,32 | 2,64% | 504.834,00 |
| 12.08.2024 | 187,00 | 188,53 | 184,39 | 185,42 | -0,77% | 388.560,00 |
| 09.08.2024 | 185,87 | 187,96 | 185,21 | 186,85 | 0,75% | 420.351,00 |
| 08.08.2024 | 184,08 | 186,20 | 183,70 | 185,46 | 1,76% | 766.539,00 |
| 07.08.2024 | 187,98 | 189,25 | 182,21 | 182,25 | -1,74% | 731.997,00 |
| 06.08.2024 | 186,66 | 189,24 | 184,26 | 185,47 | 0,00% | 794.530,00 |
| 05.08.2024 | 178,53 | 187,12 | 177,41 | 185,47 | 0,18% | 1.112.653,00 |
| 02.08.2024 | 186,45 | 186,45 | 180,46 | 185,14 | -2,11% | 743.422,00 |
| 01.08.2024 | 192,19 | 194,29 | 188,07 | 189,14 | -1,45% | 691.063,00 |
| 31.07.2024 | 195,00 | 196,51 | 191,28 | 191,93 | -0,88% | 1.084.341,00 |
| 30.07.2024 | 192,23 | 194,71 | 191,50 | 193,63 | 1,02% | 911.239,00 |
| 29.07.2024 | 192,47 | 192,75 | 189,95 | 191,67 | -0,39% | 627.663,00 |
| 26.07.2024 | 188,19 | 193,54 | 186,33 | 192,43 | 3,15% | 1.058.040,00 |
| 25.07.2024 | 184,24 | 189,93 | 184,17 | 186,55 | 1,25% | 1.099.425,00 |
| 24.07.2024 | 186,12 | 186,88 | 183,64 | 184,25 | -1,32% | 938.433,00 |
| 23.07.2024 | 186,95 | 189,52 | 185,29 | 186,72 | -0,15% | 1.018.888,00 |
| 22.07.2024 | 184,44 | 187,44 | 181,90 | 187,00 | 2,05% | 984.569,00 |
| 19.07.2024 | 181,11 | 183,55 | 179,25 | 183,25 | 1,56% | 1.043.863,00 |
| 18.07.2024 | 182,25 | 183,83 | 179,86 | 180,43 | -0,82% | 738.684,00 |
| 17.07.2024 | 185,69 | 185,74 | 180,95 | 181,93 | -2,79% | 1.097.056,00 |
| 16.07.2024 | 186,12 | 188,01 | 186,03 | 187,16 | 0,76% | 755.914,00 |
| 15.07.2024 | 186,71 | 187,99 | 185,30 | 185,74 | -1,16% | 661.486,00 |
| 12.07.2024 | 186,21 | 190,11 | 185,95 | 187,92 | 1,04% | 850.926,00 |
| 11.07.2024 | 183,88 | 186,80 | 182,99 | 185,98 | 2,18% | 913.823,00 |
| 10.07.2024 | 181,77 | 182,81 | 179,51 | 182,02 | -0,12% | 928.767,00 |
| 09.07.2024 | 183,00 | 183,50 | 179,86 | 182,23 | -0,36% | 722.413,00 |
| 08.07.2024 | 183,00 | 183,83 | 181,18 | 182,89 | -0,31% | 774.360,00 |
| 05.07.2024 | 181,00 | 183,90 | 180,01 | 183,46 | 1,17% | 742.616,00 |
| 03.07.2024 | 182,82 | 183,07 | 181,21 | 181,33 | -0,83% | 599.443,00 |
| 02.07.2024 | 181,71 | 183,50 | 181,57 | 182,85 | 0,65% | 707.282,00 |
| 01.07.2024 | 182,97 | 184,42 | 181,31 | 181,67 | -0,73% | 949.266,00 |
| 28.06.2024 | 185,67 | 187,16 | 182,69 | 183,01 | -1,16% | 1.380.045,00 |
| 27.06.2024 | 182,93 | 186,44 | 181,66 | 185,15 | 0,48% | 1.077.641,00 |
| 26.06.2024 | 187,80 | 187,92 | 183,93 | 184,27 | -1,02% | 806.298,00 |
| 25.06.2024 | 186,44 | 186,95 | 184,00 | 186,17 | -0,28% | 873.333,00 |
| 24.06.2024 | 184,68 | 187,50 | 184,68 | 186,70 | 0,98% | 807.446,00 |
| 21.06.2024 | 184,11 | 187,15 | 183,21 | 184,88 | 0,59% | 1.497.523,00 |
| 20.06.2024 | 178,93 | 184,51 | 176,56 | 183,80 | 2,83% | 1.184.524,00 |
| 18.06.2024 | 179,36 | 180,72 | 176,41 | 178,74 | -0,56% | 1.192.620,00 |
| 17.06.2024 | 183,36 | 183,85 | 177,68 | 179,75 | -2,68% | 1.219.203,00 |
| 14.06.2024 | 185,17 | 186,58 | 182,98 | 184,70 | -0,58% | 712.223,00 |
| 13.06.2024 | 189,26 | 191,51 | 185,05 | 185,77 | -1,66% | 1.060.957,00 |
| 12.06.2024 | 190,73 | 192,96 | 188,35 | 188,91 | 0,48% | 1.261.932,00 |
| 11.06.2024 | 186,65 | 188,24 | 183,48 | 188,00 | 1,63% | 1.186.595,00 |
| 10.06.2024 | 182,69 | 186,57 | 181,75 | 184,99 | 1,01% | 1.017.973,00 |
| 07.06.2024 | 184,05 | 185,98 | 182,45 | 183,14 | -1,01% | 1.051.708,00 |
| 06.06.2024 | 182,00 | 185,72 | 180,83 | 185,01 | 1,83% | 1.885.757,00 |
| 05.06.2024 | 180,16 | 182,97 | 177,42 | 181,69 | 1,55% | 1.527.780,00 |
| 04.06.2024 | 173,37 | 179,65 | 172,31 | 178,92 | 4,38% | 2.127.268,00 |
| 03.06.2024 | 176,08 | 177,98 | 171,10 | 171,41 | -1,63% | 2.521.795,00 |
| 31.05.2024 | 175,01 | 186,70 | 170,25 | 174,25 | -10,27% | 4.701.229,00 |
| 30.05.2024 | 197,00 | 197,00 | 191,89 | 194,19 | -3,15% | 1.941.821,00 |
| 29.05.2024 | 201,05 | 204,22 | 200,02 | 200,50 | -1,28% | 1.102.015,00 |
| 28.05.2024 | 203,90 | 204,54 | 201,52 | 203,09 | -0,39% | 816.387,00 |
| 24.05.2024 | 203,99 | 205,26 | 202,77 | 203,89 | -0,34% | 600.576,00 |
| 23.05.2024 | 207,50 | 207,50 | 202,15 | 204,58 | -0,57% | 791.934,00 |
| 22.05.2024 | 208,71 | 210,96 | 205,26 | 205,76 | -1,66% | 725.748,00 |
| 21.05.2024 | 209,01 | 210,95 | 208,14 | 209,24 | -0,34% | 665.482,00 |
| 20.05.2024 | 210,07 | 211,03 | 209,04 | 209,96 | -0,15% | 495.487,00 |
| 17.05.2024 | 209,40 | 210,81 | 208,57 | 210,27 | 0,30% | 512.046,00 |
| 16.05.2024 | 211,57 | 213,00 | 209,05 | 209,65 | -0,82% | 926.329,00 |
| 15.05.2024 | 206,32 | 211,74 | 205,02 | 211,38 | 3,71% | 1.017.459,00 |
| 14.05.2024 | 205,00 | 206,13 | 202,19 | 203,82 | -0,02% | 448.112,00 |
| 13.05.2024 | 205,39 | 206,07 | 203,58 | 203,86 | 0,04% | 382.880,00 |
| 10.05.2024 | 204,58 | 205,26 | 202,25 | 203,78 | -0,06% | 541.803,00 |
| 09.05.2024 | 201,97 | 205,08 | 201,97 | 203,91 | 1,06% | 580.944,00 |
| 08.05.2024 | 204,99 | 205,21 | 201,55 | 201,77 | -1,72% | 609.270,00 |
| 07.05.2024 | 203,42 | 206,10 | 203,14 | 205,31 | 1,07% | 821.532,00 |
| 06.05.2024 | 204,63 | 204,63 | 201,80 | 203,14 | -0,15% | 491.688,00 |
| 03.05.2024 | 204,31 | 205,66 | 201,98 | 203,45 | 1,00% | 646.346,00 |
| 02.05.2024 | 200,76 | 202,03 | 198,57 | 201,43 | 1,27% | 629.206,00 |
| 01.05.2024 | 198,64 | 202,10 | 196,64 | 198,90 | 0,17% | 617.864,00 |
| 30.04.2024 | 200,32 | 202,42 | 198,46 | 198,56 | -1,50% | 548.278,00 |
| 29.04.2024 | 202,59 | 203,74 | 201,03 | 201,58 | 0,33% | 793.832,00 |
| 26.04.2024 | 200,51 | 202,51 | 199,71 | 200,91 | 0,91% | 756.180,00 |
| 25.04.2024 | 195,22 | 199,52 | 194,46 | 199,09 | -0,71% | 714.884,00 |
| 24.04.2024 | 201,17 | 202,59 | 199,11 | 200,52 | -0,29% | 538.482,00 |
| 23.04.2024 | 200,86 | 205,40 | 200,86 | 201,10 | 1,02% | 902.381,00 |