192,010$
-0,38%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,10% | 2.057.856,00 |
| 23.02.2026 | 177,98 | 179,28 | 171,71 | 172,17 | -4,51% | 2.483.341,00 |
| 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 |