282,470$
1,13%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 280,13 | 282,47 | 278,66 | 282,47 | 1,13% | 648.585,00 |
| 15.07.2025 | 282,75 | 282,97 | 278,71 | 279,32 | -1,05% | 967.020,00 |
| 14.07.2025 | 276,70 | 283,35 | 275,50 | 282,28 | 2,32% | 984.126,00 |
| 11.07.2025 | 280,00 | 280,86 | 270,92 | 275,89 | -2,04% | 1.641.633,00 |
| 10.07.2025 | 285,85 | 286,74 | 281,64 | 281,64 | -0,96% | 1.129.591,00 |
| 09.07.2025 | 281,10 | 284,51 | 279,48 | 284,36 | 1,33% | 778.882,00 |
| 08.07.2025 | 281,00 | 284,24 | 275,71 | 280,63 | -0,13% | 1.899.321,00 |
| 07.07.2025 | 284,50 | 284,90 | 280,80 | 281,00 | -1,16% | 1.152.897,00 |
| 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% | 1.256.128,00 |
| 01.07.2025 | 287,50 | 290,64 | 278,30 | 282,90 | -1,76% | 1.456.499,00 |
| 30.06.2025 | 283,40 | 288,13 | 282,65 | 287,98 | 1,61% | 1.261.437,00 |
| 27.06.2025 | 282,46 | 285,62 | 279,60 | 283,41 | 0,79% | 1.606.026,00 |
| 26.06.2025 | 280,24 | 283,27 | 278,65 | 281,19 | 0,60% | 1.191.387,00 |
| 25.06.2025 | 281,54 | 283,81 | 279,28 | 279,50 | -0,76% | 784.352,00 |
| 24.06.2025 | 281,25 | 282,87 | 279,81 | 281,63 | 0,47% | 869.303,00 |
| 23.06.2025 | 279,00 | 282,79 | 276,91 | 280,30 | 0,08% | 862.596,00 |
| 20.06.2025 | 281,43 | 284,02 | 274,93 | 280,08 | -0,48% | 3.107.254,00 |
| 18.06.2025 | 282,55 | 282,55 | 278,78 | 281,43 | -0,16% | 1.201.054,00 |
| 17.06.2025 | 283,99 | 283,99 | 277,00 | 281,89 | -0,95% | 1.148.114,00 |
| 16.06.2025 | 279,21 | 285,06 | 279,17 | 284,58 | 0,72% | 987.168,00 |
| 13.06.2025 | 278,27 | 286,77 | 277,33 | 282,55 | 0,14% | 1.268.454,00 |
| 12.06.2025 | 289,10 | 291,69 | 278,26 | 282,16 | -2,21% | 2.009.613,00 |
| 11.06.2025 | 282,75 | 288,91 | 282,62 | 288,55 | 1,56% | 1.690.305,00 |
| 10.06.2025 | 283,65 | 286,26 | 282,53 | 284,13 | 0,28% | 1.069.254,00 |
| 09.06.2025 | 285,25 | 286,49 | 276,80 | 283,33 | -0,71% | 1.745.121,00 |
| 06.06.2025 | 290,00 | 290,96 | 284,91 | 285,36 | -1,58% | 2.054.793,00 |
| 05.06.2025 | 284,48 | 291,68 | 283,49 | 289,94 | 2,25% | 1.998.183,00 |
| 04.06.2025 | 285,00 | 289,43 | 282,66 | 283,57 | -0,41% | 1.814.374,00 |
| 03.06.2025 | 279,56 | 285,45 | 275,96 | 284,75 | 2,20% | 1.853.739,00 |
| 02.06.2025 | 277,00 | 282,00 | 275,35 | 278,63 | -0,38% | 2.257.522,00 |
| 30.05.2025 | 276,87 | 280,86 | 273,33 | 279,70 | 0,24% | 3.557.479,00 |
| 29.05.2025 | 268,59 | 285,70 | 264,33 | 279,04 | 19,00% | 6.114.125,00 |
| 28.05.2025 | 237,15 | 238,98 | 233,63 | 234,49 | -1,50% | 2.118.693,00 |
| 27.05.2025 | 237,38 | 240,00 | 235,00 | 238,06 | 2,17% | 1.298.848,00 |
| 23.05.2025 | 232,39 | 234,53 | 232,15 | 233,00 | -1,07% | 858.492,00 |
| 22.05.2025 | 234,94 | 237,13 | 233,73 | 235,53 | 0,23% | 1.066.714,00 |
| 21.05.2025 | 239,30 | 241,60 | 234,32 | 235,00 | -2,40% | 1.080.613,00 |
| 20.05.2025 | 238,48 | 241,10 | 236,79 | 240,78 | 0,48% | 1.331.105,00 |
| 19.05.2025 | 240,83 | 240,99 | 235,91 | 239,64 | -1,29% | 1.918.082,00 |
| 16.05.2025 | 241,75 | 243,89 | 239,85 | 242,78 | 0,49% | 1.738.070,00 |
| 15.05.2025 | 240,18 | 242,26 | 237,73 | 241,60 | 0,54% | 1.116.002,00 |
| 14.05.2025 | 242,00 | 243,30 | 238,08 | 240,30 | -0,37% | 1.072.560,00 |
| 13.05.2025 | 240,13 | 243,13 | 238,39 | 241,20 | -0,10% | 1.394.863,00 |
| 12.05.2025 | 239,50 | 241,77 | 225,51 | 241,44 | 1,85% | 2.257.803,00 |
| 09.05.2025 | 241,05 | 241,41 | 236,20 | 237,05 | -1,04% | 977.243,00 |
| 08.05.2025 | 240,02 | 242,00 | 237,89 | 239,53 | 0,51% | 1.437.982,00 |
| 07.05.2025 | 234,35 | 239,27 | 233,74 | 238,32 | 2,37% | 854.650,00 |
| 06.05.2025 | 233,07 | 237,22 | 231,79 | 232,81 | -1,76% | 730.687,00 |
| 05.05.2025 | 235,75 | 238,95 | 234,76 | 236,99 | 0,21% | 585.082,00 |
| 02.05.2025 | 235,00 | 237,79 | 234,47 | 236,49 | 1,90% | 631.726,00 |
| 01.05.2025 | 234,58 | 235,00 | 231,19 | 232,07 | -0,69% | 746.833,00 |
| 30.04.2025 | 230,56 | 234,04 | 226,51 | 233,69 | 0,88% | 1.239.517,00 |
| 29.04.2025 | 226,99 | 232,68 | 226,96 | 231,64 | 2,60% | 990.572,00 |
| 28.04.2025 | 228,25 | 229,95 | 224,07 | 225,77 | -0,78% | 1.117.444,00 |
| 25.04.2025 | 227,69 | 228,04 | 224,65 | 227,54 | -0,07% | 653.027,00 |
| 24.04.2025 | 222,50 | 228,33 | 221,96 | 227,71 | 3,26% | 939.561,00 |
| 23.04.2025 | 222,17 | 225,61 | 219,00 | 220,53 | 2,20% | 1.110.412,00 |
| 22.04.2025 | 210,82 | 215,96 | 209,69 | 215,78 | 2,71% | 1.161.642,00 |
| 21.04.2025 | 215,68 | 216,00 | 206,80 | 210,08 | -2,72% | 1.683.586,00 |
| 17.04.2025 | 220,00 | 220,83 | 215,44 | 215,95 | -2,13% | 1.197.460,00 |
| 16.04.2025 | 220,15 | 224,09 | 218,59 | 220,66 | -0,92% | 630.993,00 |
| 15.04.2025 | 222,78 | 224,61 | 220,73 | 222,72 | -0,42% | 963.820,00 |
| 14.04.2025 | 220,29 | 225,21 | 220,29 | 223,66 | 2,60% | 910.655,00 |
| 11.04.2025 | 212,33 | 218,60 | 208,34 | 218,00 | 3,49% | 1.570.920,00 |
| 10.04.2025 | 213,65 | 216,02 | 204,10 | 210,64 | -2,95% | 1.976.535,00 |
| 09.04.2025 | 206,87 | 218,00 | 202,71 | 217,04 | 3,65% | 3.124.369,00 |
| 08.04.2025 | 219,66 | 221,18 | 207,51 | 209,39 | -2,49% | 1.282.098,00 |
| 07.04.2025 | 203,90 | 218,63 | 201,54 | 214,74 | 0,50% | 1.512.053,00 |
| 04.04.2025 | 216,00 | 219,40 | 211,55 | 213,68 | -3,53% | 1.933.075,00 |
| 03.04.2025 | 220,03 | 225,16 | 215,87 | 221,49 | -2,23% | 1.638.909,00 |
| 02.04.2025 | 225,11 | 229,20 | 223,99 | 226,54 | -0,60% | 1.571.234,00 |
| 01.04.2025 | 227,97 | 229,24 | 221,77 | 227,90 | -1,61% | 2.028.740,00 |
| 31.03.2025 | 231,00 | 233,00 | 228,81 | 231,63 | -1,10% | 1.268.958,00 |
| 28.03.2025 | 237,23 | 238,05 | 231,60 | 234,21 | -1,38% | 946.999,00 |
| 27.03.2025 | 234,87 | 238,85 | 232,82 | 237,48 | 0,79% | 921.448,00 |
| 26.03.2025 | 240,54 | 241,06 | 234,14 | 235,61 | -2,08% | 537.998,00 |
| 25.03.2025 | 240,00 | 244,99 | 238,25 | 240,61 | 0,66% | 1.056.388,00 |
| 24.03.2025 | 239,72 | 240,09 | 237,15 | 239,04 | 0,96% | 1.225.716,00 |
| 21.03.2025 | 231,15 | 238,37 | 231,15 | 236,77 | 0,39% | 1.186.538,00 |
| 20.03.2025 | 237,26 | 237,81 | 233,44 | 235,85 | -0,56% | 732.880,00 |
| 19.03.2025 | 237,62 | 240,12 | 234,79 | 237,17 | 0,31% | 849.856,00 |
| 18.03.2025 | 236,22 | 237,09 | 233,83 | 236,43 | -0,22% | 839.076,00 |
| 17.03.2025 | 233,53 | 238,13 | 233,01 | 236,96 | 1,24% | 891.807,00 |
| 14.03.2025 | 230,19 | 234,13 | 229,41 | 234,06 | 2,75% | 902.941,00 |
| 13.03.2025 | 233,34 | 234,96 | 226,55 | 227,80 | -2,42% | 1.083.914,00 |
| 12.03.2025 | 234,01 | 234,50 | 227,47 | 233,46 | 0,77% | 1.711.315,00 |
| 11.03.2025 | 237,51 | 237,51 | 230,87 | 231,68 | -3,32% | 2.190.276,00 |
| 10.03.2025 | 244,41 | 247,62 | 238,88 | 239,64 | -2,90% | 2.081.759,00 |
| 07.03.2025 | 233,64 | 247,35 | 227,95 | 246,80 | 4,51% | 2.622.479,00 |
| 06.03.2025 | 232,84 | 243,76 | 229,36 | 236,14 | 7,37% | 3.992.614,00 |
| 05.03.2025 | 218,22 | 221,01 | 214,89 | 219,94 | 0,68% | 1.456.321,00 |
| 04.03.2025 | 216,00 | 221,08 | 213,49 | 218,45 | -0,23% | 1.393.709,00 |
| 03.03.2025 | 225,03 | 225,80 | 218,39 | 218,95 | -2,32% | 1.398.645,00 |
| 28.02.2025 | 221,63 | 224,73 | 218,90 | 224,14 | 1,43% | 2.234.839,00 |
| 27.02.2025 | 225,16 | 228,77 | 220,70 | 220,99 | -2,75% | 906.144,00 |
| 26.02.2025 | 223,30 | 231,04 | 221,58 | 227,23 | 2,65% | 1.050.201,00 |
| 25.02.2025 | 224,94 | 226,00 | 218,02 | 221,36 | -2,10% | 1.258.388,00 |
| 24.02.2025 | 226,91 | 228,44 | 222,79 | 226,11 | 0,14% | 950.041,00 |
| 21.02.2025 | 228,27 | 228,50 | 225,14 | 225,79 | -1,29% | 888.853,00 |