247,900$
-1,05%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 250,74 | 250,81 | 246,80 | 247,90 | -1,05% | 1.089.204,00 |
| 20.08.2026 | 250,00 | 253,49 | 246,00 | 250,53 | -0,19% | 1.299.697,00 |
| 19.08.2026 | 243,30 | 252,97 | 242,76 | 251,00 | 3,40% | 1.798.146,00 |
| 18.08.2026 | 241,76 | 247,02 | 241,72 | 242,75 | 1,85% | 1.510.551,00 |
| 17.08.2026 | 241,10 | 244,21 | 238,32 | 238,34 | -2,22% | 1.007.243,00 |
| 14.08.2026 | 251,80 | 253,48 | 243,49 | 243,75 | -3,52% | 1.424.904,00 |
| 13.08.2026 | 241,91 | 253,35 | 239,50 | 252,64 | 4,61% | 2.589.143,00 |
| 12.08.2026 | 232,53 | 241,74 | 230,17 | 241,51 | 2,08% | 1.781.055,00 |
| 11.08.2026 | 233,46 | 238,97 | 231,78 | 236,58 | 0,81% | 1.640.504,00 |
| 10.08.2026 | 228,86 | 236,00 | 228,37 | 234,69 | 1,83% | 1.727.666,00 |
| 07.08.2026 | 224,35 | 231,66 | 223,31 | 230,47 | 5,82% | 2.565.098,00 |
| 06.08.2026 | 209,00 | 217,95 | 208,07 | 217,80 | 2,01% | 2.195.032,00 |
| 05.08.2026 | 212,85 | 214,25 | 210,44 | 213,51 | 0,78% | 1.540.271,00 |
| 04.08.2026 | 206,21 | 212,34 | 204,68 | 211,86 | 2,72% | 1.475.496,00 |
| 03.08.2026 | 209,99 | 211,56 | 205,63 | 206,25 | 1,21% | 2.608.184,00 |
| 31.07.2026 | 200,69 | 206,01 | 199,01 | 203,78 | 1,10% | 1.882.895,00 |
| 30.07.2026 | 201,77 | 203,11 | 196,67 | 201,56 | -3,05% | 1.440.043,00 |
| 29.07.2026 | 201,08 | 209,33 | 200,30 | 207,91 | 3,33% | 2.071.148,00 |
| 28.07.2026 | 198,28 | 203,19 | 197,37 | 201,20 | 3,47% | 1.690.744,00 |
| 27.07.2026 | 190,80 | 197,88 | 189,11 | 194,46 | 4,41% | 1.708.591,00 |
| 24.07.2026 | 182,28 | 187,19 | 182,00 | 186,24 | 3,71% | 1.049.647,00 |
| 23.07.2026 | 187,19 | 187,30 | 179,25 | 179,58 | -2,69% | 1.036.643,00 |
| 22.07.2026 | 189,35 | 189,83 | 182,10 | 184,55 | -2,48% | 1.224.633,00 |
| 21.07.2026 | 195,00 | 197,07 | 188,57 | 189,24 | -4,14% | 1.168.514,00 |
| 20.07.2026 | 193,00 | 199,87 | 191,24 | 197,41 | 1,04% | 1.243.172,00 |
| 17.07.2026 | 197,37 | 200,00 | 194,25 | 195,38 | -1,01% | 1.238.251,00 |
| 16.07.2026 | 195,75 | 200,33 | 194,93 | 197,37 | 1,91% | 1.562.344,00 |
| 15.07.2026 | 196,74 | 199,12 | 192,52 | 193,67 | 0,30% | 1.386.406,00 |
| 14.07.2026 | 190,12 | 196,64 | 188,43 | 193,09 | -1,89% | 1.667.828,00 |
| 13.07.2026 | 191,24 | 198,73 | 191,14 | 196,81 | 3,52% | 1.856.279,00 |
| 10.07.2026 | 193,48 | 194,96 | 189,33 | 190,12 | 0,22% | 1.243.192,00 |
| 09.07.2026 | 183,30 | 190,09 | 182,09 | 189,70 | 0,81% | 1.284.276,00 |
| 08.07.2026 | 189,54 | 192,48 | 187,88 | 188,17 | -2,15% | 1.677.592,00 |
| 07.07.2026 | 196,95 | 199,70 | 191,38 | 192,30 | 0,15% | 2.391.650,00 |
| 06.07.2026 | 191,34 | 193,52 | 187,75 | 192,01 | -0,38% | 2.277.474,00 |
| 02.07.2026 | 184,42 | 192,90 | 184,42 | 192,74 | 4,62% | 2.574.692,00 |
| 01.07.2026 | 182,00 | 189,12 | 181,05 | 184,22 | 3,80% | 3.147.686,00 |
| 30.06.2026 | 174,35 | 177,95 | 172,86 | 177,47 | 0,71% | 2.636.301,00 |
| 29.06.2026 | 174,46 | 178,31 | 172,65 | 176,22 | 2,84% | 3.286.073,00 |
| 26.06.2026 | 160,25 | 171,49 | 160,25 | 171,36 | 8,40% | 5.513.138,00 |
| 25.06.2026 | 160,43 | 162,04 | 157,88 | 158,08 | -2,03% | 1.690.103,00 |
| 24.06.2026 | 161,70 | 165,80 | 160,53 | 161,35 | 1,03% | 2.438.833,00 |
| 23.06.2026 | 157,00 | 160,84 | 155,74 | 159,71 | 4,28% | 3.065.593,00 |
| 22.06.2026 | 153,97 | 156,63 | 151,16 | 153,16 | -0,09% | 2.448.573,00 |
| 18.06.2026 | 153,30 | 154,00 | 150,39 | 153,30 | -1,00% | 5.108.136,00 |
| 17.06.2026 | 160,86 | 163,76 | 153,91 | 154,85 | -5,22% | 2.243.271,00 |
| 16.06.2026 | 162,00 | 163,55 | 159,10 | 163,38 | 0,75% | 1.983.142,00 |
| 15.06.2026 | 162,41 | 166,90 | 161,67 | 162,17 | 1,65% | 2.282.206,00 |
| 12.06.2026 | 162,50 | 163,77 | 156,22 | 159,54 | -1,24% | 1.902.307,00 |
| 11.06.2026 | 162,64 | 167,21 | 161,19 | 161,55 | -1,35% | 1.791.168,00 |
| 10.06.2026 | 166,98 | 170,87 | 163,75 | 163,76 | -2,34% | 2.069.613,00 |
| 09.06.2026 | 165,51 | 172,68 | 165,11 | 167,68 | 0,26% | 2.313.281,00 |
| 08.06.2026 | 171,69 | 172,55 | 166,94 | 167,24 | -3,11% | 2.017.242,00 |
| 05.06.2026 | 181,28 | 181,75 | 171,95 | 172,61 | -3,35% | 2.498.065,00 |
| 04.06.2026 | 182,86 | 185,63 | 174,63 | 178,60 | -0,07% | 3.618.693,00 |
| 03.06.2026 | 181,49 | 182,52 | 174,26 | 178,72 | -2,31% | 4.255.321,00 |
| 02.06.2026 | 184,74 | 185,20 | 179,16 | 182,94 | -3,03% | 3.733.504,00 |
| 01.06.2026 | 182,74 | 191,97 | 179,32 | 188,66 | 8,21% | 5.624.145,00 |
| 29.05.2026 | 165,22 | 177,34 | 165,00 | 174,34 | 6,06% | 5.077.746,00 |
| 28.05.2026 | 160,25 | 165,41 | 157,67 | 164,38 | 3,72% | 1.864.790,00 |
| 27.05.2026 | 155,12 | 164,30 | 155,01 | 158,49 | -0,03% | 2.166.556,00 |
| 26.05.2026 | 159,71 | 160,43 | 155,25 | 158,54 | -1,02% | 2.254.224,00 |
| 22.05.2026 | 159,28 | 162,60 | 158,86 | 160,17 | 1,20% | 2.019.432,00 |
| 21.05.2026 | 162,49 | 163,05 | 158,07 | 158,27 | -4,06% | 2.127.472,00 |
| 20.05.2026 | 160,00 | 165,16 | 156,69 | 164,96 | 1,01% | 1.809.097,00 |
| 19.05.2026 | 165,00 | 169,94 | 162,85 | 163,31 | -0,33% | 2.473.904,00 |
| 18.05.2026 | 158,01 | 165,20 | 157,77 | 163,85 | 3,14% | 2.444.948,00 |
| 15.05.2026 | 158,43 | 160,99 | 156,77 | 158,86 | 1,67% | 2.094.567,00 |
| 14.05.2026 | 155,28 | 158,05 | 152,81 | 156,25 | 0,33% | 1.679.693,00 |
| 13.05.2026 | 157,29 | 158,92 | 153,62 | 155,73 | -2,31% | 2.153.185,00 |
| 12.05.2026 | 159,71 | 162,19 | 158,05 | 159,42 | 0,06% | 1.872.180,00 |
| 11.05.2026 | 164,36 | 166,66 | 158,35 | 159,33 | -4,21% | 2.324.641,00 |
| 08.05.2026 | 165,00 | 167,24 | 162,90 | 166,34 | -1,14% | 2.713.034,00 |
| 07.05.2026 | 169,66 | 173,50 | 167,41 | 168,25 | 0,54% | 3.982.790,00 |
| 06.05.2026 | 170,50 | 171,08 | 167,16 | 167,35 | -2,24% | 33.994.059,00 |
| 05.05.2026 | 170,10 | 173,63 | 167,11 | 171,19 | 0,57% | 4.375.233,00 |
| 04.05.2026 | 170,00 | 173,92 | 168,73 | 170,22 | -0,80% | 4.194.786,00 |
| 01.05.2026 | 174,02 | 175,11 | 170,05 | 171,60 | 10,02% | 7.523.722,00 |
| 30.04.2026 | 156,10 | 157,03 | 153,06 | 155,97 | -1,42% | 1.801.136,00 |
| 29.04.2026 | 158,35 | 159,04 | 155,42 | 158,22 | -0,17% | 1.537.468,00 |
| 28.04.2026 | 161,68 | 164,42 | 157,88 | 158,49 | -1,22% | 1.831.081,00 |
| 27.04.2026 | 160,12 | 163,13 | 159,45 | 160,45 | -0,42% | 1.504.552,00 |
| 24.04.2026 | 156,40 | 161,17 | 155,63 | 161,13 | 3,19% | 1.602.764,00 |
| 23.04.2026 | 159,96 | 161,00 | 152,30 | 156,15 | -4,66% | 2.903.657,00 |
| 22.04.2026 | 168,50 | 169,35 | 162,11 | 163,78 | -2,39% | 2.099.153,00 |
| 21.04.2026 | 168,56 | 172,44 | 166,50 | 167,79 | -0,62% | 1.783.598,00 |
| 20.04.2026 | 167,24 | 171,69 | 167,00 | 168,84 | 0,53% | 1.573.236,00 |
| 17.04.2026 | 171,18 | 173,27 | 166,27 | 167,95 | 0,16% | 2.111.001,00 |
| 16.04.2026 | 171,80 | 174,97 | 165,95 | 167,69 | 0,23% | 2.289.751,00 |
| 15.04.2026 | 162,37 | 168,10 | 160,00 | 167,30 | 5,16% | 2.707.915,00 |
| 14.04.2026 | 162,88 | 163,69 | 156,41 | 159,09 | 0,40% | 2.266.469,00 |
| 13.04.2026 | 151,50 | 158,93 | 151,19 | 158,45 | 4,64% | 2.699.809,00 |
| 10.04.2026 | 153,06 | 154,67 | 148,05 | 151,43 | -3,60% | 3.958.203,00 |
| 09.04.2026 | 165,69 | 168,21 | 156,23 | 157,08 | -5,70% | 4.305.912,00 |
| 08.04.2026 | 176,50 | 177,91 | 166,30 | 166,57 | -3,45% | 1.815.542,00 |
| 07.04.2026 | 173,16 | 173,82 | 169,72 | 172,52 | -1,21% | 1.439.234,00 |
| 06.04.2026 | 174,90 | 176,12 | 172,39 | 174,64 | 0,38% | 1.433.031,00 |
| 02.04.2026 | 172,29 | 178,67 | 169,75 | 173,98 | 0,72% | 1.248.477,00 |
| 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 |