230,150€
-2,56%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 234,00 | 235,70 | 227,70 | 229,90 | -2,67% | 381,00 |
| 28.08.2025 | 240,90 | 243,00 | 233,60 | 236,20 | -6,60% | 387,00 |
| 27.08.2025 | 248,50 | 254,20 | 247,90 | 252,90 | 2,55% | 155,00 |
| 26.08.2025 | 244,30 | 248,70 | 243,80 | 246,60 | -0,40% | 222,00 |
| 25.08.2025 | 248,40 | 249,70 | 246,80 | 247,60 | 1,06% | 182,00 |
| 22.08.2025 | 243,00 | 245,00 | 243,00 | 245,00 | 0,53% | 43,00 |
| 21.08.2025 | 243,00 | 243,70 | 242,20 | 243,70 | 0,45% | 102,00 |
| 20.08.2025 | 243,10 | 243,10 | 241,50 | 242,60 | -0,04% | 38,00 |
| 19.08.2025 | 240,80 | 243,30 | 240,80 | 242,70 | -0,57% | 71,00 |
| 18.08.2025 | 239,50 | 244,10 | 239,10 | 244,10 | 1,92% | 122,00 |
| 15.08.2025 | 237,70 | 240,10 | 236,60 | 239,50 | 0,93% | 98,00 |
| 14.08.2025 | 238,20 | 238,20 | 235,50 | 237,30 | -0,08% | 51,00 |
| 13.08.2025 | 235,00 | 237,50 | 234,90 | 237,50 | 1,24% | 87,00 |
| 12.08.2025 | 239,00 | 240,60 | 234,60 | 234,60 | -2,17% | 397,00 |
| 11.08.2025 | 243,00 | 243,00 | 239,80 | 239,80 | -0,50% | 117,00 |
| 08.08.2025 | 240,40 | 241,00 | 239,80 | 241,00 | 2,16% | 62,00 |
| 07.08.2025 | 242,90 | 244,00 | 235,10 | 235,90 | -2,40% | 236,00 |
| 06.08.2025 | 244,60 | 244,60 | 240,00 | 241,70 | -1,02% | 57,00 |
| 05.08.2025 | 246,70 | 248,70 | 243,70 | 244,20 | -0,85% | 135,00 |
| 04.08.2025 | 243,40 | 246,30 | 243,40 | 246,30 | 1,57% | 199,00 |
| 01.08.2025 | 248,50 | 248,50 | 242,50 | 242,50 | -2,22% | 450,00 |
| 31.07.2025 | 252,00 | 253,80 | 248,00 | 248,00 | -1,08% | 481,00 |
| 30.07.2025 | 248,10 | 252,80 | 247,80 | 250,70 | 0,24% | 166,00 |
| 29.07.2025 | 252,30 | 256,40 | 249,90 | 250,10 | -1,15% | 181,00 |
| 28.07.2025 | 249,00 | 254,90 | 248,70 | 253,00 | 2,14% | 561,00 |
| 25.07.2025 | 248,40 | 251,20 | 246,50 | 247,70 | 0,00% | 144,00 |
| 24.07.2025 | 242,90 | 248,50 | 241,60 | 247,70 | 1,60% | 362,00 |
| 23.07.2025 | 244,40 | 245,50 | 242,10 | 243,80 | 0,04% | 183,00 |
| 22.07.2025 | 240,20 | 245,00 | 240,20 | 243,70 | 0,74% | 142,00 |
| 21.07.2025 | 242,40 | 245,00 | 241,70 | 241,90 | 0,04% | 270,00 |
| 18.07.2025 | 238,50 | 244,20 | 237,60 | 241,80 | 0,83% | 148,00 |
| 17.07.2025 | 243,40 | 244,30 | 239,80 | 239,80 | -0,54% | 387,00 |
| 16.07.2025 | 240,50 | 241,80 | 238,60 | 241,10 | 0,46% | 86,00 |
| 15.07.2025 | 242,40 | 243,60 | 240,00 | 240,00 | -0,46% | 90,00 |
| 14.07.2025 | 236,10 | 241,30 | 234,90 | 241,10 | 2,99% | 229,00 |
| 11.07.2025 | 240,90 | 240,90 | 232,10 | 234,10 | -4,06% | 99,00 |
| 10.07.2025 | 241,00 | 244,00 | 241,00 | 244,00 | 1,29% | 243,00 |
| 09.07.2025 | 238,70 | 241,00 | 238,70 | 240,90 | 1,18% | 258,00 |
| 08.07.2025 | 239,60 | 241,80 | 237,10 | 238,10 | -0,87% | 136,00 |
| 07.07.2025 | 240,80 | 242,40 | 239,70 | 240,20 | 0,08% | 115,00 |
| 04.07.2025 | 239,30 | 240,30 | 238,80 | 240,00 | -1,07% | 48,00 |
| 03.07.2025 | 240,20 | 242,60 | 239,40 | 242,60 | 1,51% | 202,00 |
| 02.07.2025 | 240,30 | 241,60 | 239,00 | 239,00 | -0,46% | 72,00 |
| 01.07.2025 | 244,70 | 245,00 | 237,30 | 240,10 | -1,32% | 285,00 |
| 30.06.2025 | 241,80 | 244,00 | 237,00 | 243,30 | 0,04% | 715,00 |
| 27.06.2025 | 241,50 | 243,30 | 239,80 | 243,20 | 1,00% | 247,00 |
| 26.06.2025 | 239,70 | 240,80 | 238,80 | 240,80 | -0,78% | 322,00 |
| 25.06.2025 | 242,40 | 244,50 | 242,40 | 242,70 | -0,04% | 22,00 |
| 24.06.2025 | 242,80 | 242,80 | 241,20 | 242,80 | -0,41% | 69,00 |
| 23.06.2025 | 242,30 | 244,80 | 241,90 | 243,80 | 2,05% | 55,00 |
| 20.06.2025 | 243,40 | 245,20 | 238,70 | 238,90 | -1,32% | 259,00 |
| 19.06.2025 | 243,60 | 244,70 | 241,60 | 242,10 | -1,02% | 74,00 |
| 18.06.2025 | 244,60 | 244,60 | 244,00 | 244,60 | 0,16% | 112,00 |
| 17.06.2025 | 243,80 | 244,50 | 241,90 | 244,20 | -0,04% | 78,00 |
| 16.06.2025 | 245,50 | 246,00 | 244,30 | 244,30 | -0,69% | 161,00 |
| 13.06.2025 | 242,20 | 246,00 | 242,20 | 246,00 | 1,11% | 43,00 |
| 12.06.2025 | 248,80 | 250,40 | 240,40 | 243,30 | -2,68% | 78,00 |
| 11.06.2025 | 248,70 | 250,00 | 247,30 | 250,00 | 0,93% | 57,00 |
| 10.06.2025 | 247,40 | 249,90 | 247,40 | 247,70 | 1,85% | 106,00 |
| 09.06.2025 | 249,00 | 251,20 | 243,20 | 243,20 | -3,76% | 61,00 |
| 06.06.2025 | 254,00 | 255,00 | 251,40 | 252,70 | -0,86% | 177,00 |
| 05.06.2025 | 247,90 | 254,90 | 246,40 | 254,90 | 2,12% | 108,00 |
| 04.06.2025 | 250,60 | 253,10 | 248,80 | 249,60 | -0,16% | 82,00 |
| 03.06.2025 | 243,70 | 250,00 | 241,90 | 250,00 | 2,59% | 440,00 |
| 02.06.2025 | 244,60 | 248,00 | 241,10 | 243,70 | -0,93% | 288,00 |
| 30.05.2025 | 244,10 | 246,40 | 242,40 | 246,00 | 1,36% | 274,00 |
| 29.05.2025 | 240,00 | 250,60 | 234,90 | 242,70 | 16,63% | 1.155,00 |
| 28.05.2025 | 210,00 | 210,20 | 207,00 | 208,10 | -0,81% | 63,00 |
| 27.05.2025 | 205,70 | 211,10 | 205,70 | 209,80 | 1,80% | 262,00 |
| 26.05.2025 | 206,80 | 206,80 | 206,10 | 206,10 | 0,44% | 39,00 |
| 23.05.2025 | 208,70 | 208,70 | 204,70 | 205,20 | -2,29% | 239,00 |
| 22.05.2025 | 207,30 | 210,00 | 207,30 | 210,00 | -0,57% | 23,00 |
| 21.05.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 0,19% | 1,00 |
| 20.05.2025 | 212,10 | 213,40 | 210,80 | 210,80 | -1,13% | 38,00 |
| 19.05.2025 | 213,90 | 213,90 | 212,80 | 213,20 | -1,16% | 10,00 |
| 16.05.2025 | 216,20 | 216,50 | 215,70 | 215,70 | 0,28% | 70,00 |
| 15.05.2025 | 213,70 | 215,70 | 213,00 | 215,10 | -0,23% | 55,00 |
| 14.05.2025 | 215,40 | 215,60 | 215,40 | 215,60 | -0,32% | 29,00 |
| 13.05.2025 | 216,10 | 216,80 | 216,10 | 216,30 | 0,89% | 167,00 |
| 12.05.2025 | 213,00 | 217,90 | 204,80 | 214,40 | 1,76% | 347,00 |
| 09.05.2025 | 213,00 | 213,00 | 210,70 | 210,70 | -0,71% | 48,00 |
| 08.05.2025 | 211,60 | 212,70 | 211,50 | 212,20 | 1,05% | 38,00 |
| 07.05.2025 | 206,40 | 210,00 | 205,10 | 210,00 | 1,06% | 30,00 |
| 06.05.2025 | 205,50 | 207,80 | 205,50 | 207,80 | -1,14% | 31,00 |
| 05.05.2025 | 206,90 | 210,90 | 206,90 | 210,20 | 1,55% | 82,00 |
| 02.05.2025 | 205,10 | 209,90 | 203,40 | 207,00 | 1,32% | 153,00 |
| 30.04.2025 | 203,10 | 204,30 | 200,40 | 204,30 | 1,34% | 41,00 |
| 29.04.2025 | 198,05 | 201,60 | 198,05 | 201,60 | 2,00% | 72,00 |
| 28.04.2025 | 199,60 | 200,70 | 197,65 | 197,65 | -0,58% | 54,00 |
| 25.04.2025 | 200,50 | 201,60 | 198,80 | 198,80 | -0,60% | 91,00 |
| 24.04.2025 | 193,60 | 200,00 | 192,55 | 200,00 | 1,88% | 173,00 |
| 23.04.2025 | 191,15 | 196,45 | 191,15 | 196,30 | 6,92% | 75,00 |
| 22.04.2025 | 182,20 | 185,00 | 181,70 | 183,60 | -4,37% | 151,00 |
| 17.04.2025 | 195,85 | 196,00 | 192,00 | 192,00 | -2,04% | 64,00 |
| 16.04.2025 | 195,00 | 196,00 | 194,85 | 196,00 | -1,01% | 142,00 |
| 15.04.2025 | 198,15 | 198,15 | 198,00 | 198,00 | 0,30% | 8,00 |
| 14.04.2025 | 191,75 | 197,40 | 191,75 | 197,40 | 3,43% | 49,00 |
| 11.04.2025 | 185,80 | 190,85 | 185,70 | 190,85 | 2,97% | 145,00 |
| 10.04.2025 | 193,45 | 193,45 | 185,35 | 185,35 | -5,72% | 66,00 |
| 09.04.2025 | 188,75 | 197,00 | 186,70 | 196,60 | 3,47% | 383,00 |