210,550€
-0,78%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 199,30 | 203,10 | 190,00 | 190,00 | -2,04% | 420,00 |
| 07.04.2025 | 188,40 | 195,00 | 180,00 | 193,95 | -1,20% | 506,00 |
| 04.04.2025 | 198,05 | 199,65 | 189,00 | 196,30 | -2,97% | 1.561,00 |
| 03.04.2025 | 201,90 | 203,10 | 195,00 | 202,30 | -2,79% | 443,00 |
| 02.04.2025 | 211,60 | 211,80 | 208,10 | 208,10 | -1,23% | 382,00 |
| 01.04.2025 | 214,50 | 214,50 | 207,50 | 210,70 | -0,94% | 321,00 |
| 31.03.2025 | 216,60 | 216,60 | 212,00 | 212,70 | -0,79% | 432,00 |
| 28.03.2025 | 219,90 | 221,50 | 214,40 | 214,40 | -2,37% | 257,00 |
| 27.03.2025 | 218,50 | 220,40 | 215,60 | 219,60 | -1,17% | 290,00 |
| 26.03.2025 | 222,00 | 222,20 | 221,70 | 222,20 | -0,85% | 89,00 |
| 25.03.2025 | 221,70 | 225,30 | 220,60 | 224,10 | 1,63% | 564,00 |
| 24.03.2025 | 219,10 | 222,00 | 219,10 | 220,50 | 0,27% | 704,00 |
| 21.03.2025 | 216,70 | 219,90 | 216,70 | 219,90 | 1,10% | 144,00 |
| 20.03.2025 | 218,20 | 218,60 | 217,50 | 217,50 | 0,60% | 92,00 |
| 19.03.2025 | 217,10 | 217,10 | 215,90 | 216,20 | 0,60% | 8,00 |
| 18.03.2025 | 215,60 | 217,30 | 214,10 | 214,90 | -0,97% | 52,00 |
| 17.03.2025 | 214,70 | 217,00 | 213,30 | 217,00 | 1,07% | 178,00 |
| 14.03.2025 | 211,40 | 214,70 | 209,30 | 214,70 | 1,42% | 217,00 |
| 13.03.2025 | 215,40 | 215,40 | 210,70 | 211,70 | 0,24% | 106,00 |
| 12.03.2025 | 212,10 | 214,70 | 211,20 | 211,20 | -0,05% | 426,00 |
| 11.03.2025 | 220,30 | 220,30 | 211,30 | 211,30 | -4,52% | 421,00 |
| 10.03.2025 | 227,30 | 227,30 | 221,10 | 221,30 | -2,60% | 290,00 |
| 07.03.2025 | 217,80 | 227,20 | 214,50 | 227,20 | 3,65% | 431,00 |
| 06.03.2025 | 217,10 | 223,60 | 214,10 | 219,20 | 7,45% | 588,00 |
| 05.03.2025 | 205,30 | 206,20 | 199,45 | 204,00 | -1,07% | 393,00 |
| 04.03.2025 | 208,10 | 208,10 | 202,40 | 206,20 | -1,76% | 761,00 |
| 03.03.2025 | 215,00 | 216,10 | 209,30 | 209,90 | -1,27% | 296,00 |
| 28.02.2025 | 212,40 | 213,60 | 212,40 | 212,60 | -1,53% | 91,00 |
| 27.02.2025 | 215,90 | 216,50 | 215,50 | 215,90 | -0,28% | 128,00 |
| 26.02.2025 | 211,80 | 219,40 | 211,00 | 216,50 | 3,00% | 195,00 |
| 25.02.2025 | 215,00 | 215,30 | 207,80 | 210,20 | -3,36% | 1.151,00 |
| 24.02.2025 | 215,50 | 217,90 | 214,20 | 217,50 | 0,93% | 282,00 |
| 21.02.2025 | 217,50 | 218,90 | 215,50 | 215,50 | -0,51% | 508,00 |
| 20.02.2025 | 218,90 | 219,70 | 216,60 | 216,60 | -1,41% | 149,00 |
| 19.02.2025 | 222,30 | 222,60 | 218,80 | 219,70 | -0,77% | 219,00 |
| 18.02.2025 | 223,40 | 224,90 | 220,20 | 221,40 | -0,85% | 626,00 |
| 17.02.2025 | 223,80 | 224,30 | 222,80 | 223,30 | 0,22% | 119,00 |
| 14.02.2025 | 223,40 | 223,40 | 220,60 | 222,80 | -0,27% | 146,00 |
| 13.02.2025 | 223,50 | 225,80 | 223,20 | 223,40 | 0,45% | 158,00 |
| 12.02.2025 | 225,30 | 226,20 | 221,60 | 222,40 | -1,64% | 224,00 |
| 11.02.2025 | 230,60 | 230,80 | 226,00 | 226,10 | -1,74% | 196,00 |
| 10.02.2025 | 229,80 | 231,60 | 228,70 | 230,10 | 0,52% | 218,00 |
| 07.02.2025 | 231,20 | 231,90 | 228,90 | 228,90 | -0,17% | 112,00 |
| 06.02.2025 | 230,90 | 232,20 | 229,30 | 229,30 | 1,69% | 332,00 |
| 05.02.2025 | 223,90 | 225,50 | 223,70 | 225,50 | 0,13% | 38,00 |
| 04.02.2025 | 226,70 | 226,70 | 223,10 | 225,20 | -1,53% | 410,00 |
| 03.02.2025 | 224,10 | 228,70 | 223,70 | 228,70 | 1,15% | 596,00 |
| 31.01.2025 | 229,10 | 230,00 | 226,10 | 226,10 | -0,83% | 182,00 |
| 30.01.2025 | 223,20 | 228,00 | 223,20 | 228,00 | 2,38% | 191,00 |
| 29.01.2025 | 222,00 | 224,20 | 220,50 | 222,70 | -0,13% | 407,00 |
| 28.01.2025 | 215,30 | 224,70 | 215,30 | 223,00 | 4,25% | 367,00 |
| 27.01.2025 | 211,20 | 216,80 | 206,00 | 213,90 | 0,09% | 760,00 |
| 24.01.2025 | 212,00 | 213,70 | 211,00 | 213,70 | 0,47% | 142,00 |
| 23.01.2025 | 212,00 | 215,00 | 209,00 | 212,70 | -2,88% | 880,00 |
| 22.01.2025 | 214,80 | 220,00 | 213,70 | 219,00 | 2,24% | 961,00 |
| 21.01.2025 | 208,90 | 214,20 | 208,90 | 214,20 | 2,88% | 229,00 |
| 20.01.2025 | 209,70 | 210,00 | 208,00 | 208,20 | -1,33% | 245,00 |
| 17.01.2025 | 208,60 | 211,20 | 208,50 | 211,00 | 1,44% | 181,00 |
| 16.01.2025 | 205,30 | 209,80 | 204,80 | 208,00 | 0,97% | 285,00 |
| 15.01.2025 | 205,40 | 209,00 | 204,20 | 206,00 | 1,28% | 166,00 |
| 14.01.2025 | 207,30 | 208,80 | 203,10 | 203,40 | -2,21% | 511,00 |
| 13.01.2025 | 211,10 | 212,00 | 206,80 | 208,00 | -1,79% | 2.235,00 |
| 10.01.2025 | 211,00 | 213,00 | 209,40 | 211,80 | 0,24% | 356,00 |
| 09.01.2025 | 210,10 | 211,30 | 210,10 | 211,30 | 0,67% | 51,00 |
| 08.01.2025 | 205,30 | 209,90 | 204,00 | 209,90 | 2,49% | 997,00 |
| 07.01.2025 | 205,00 | 207,20 | 203,60 | 204,80 | 0,05% | 383,00 |
| 06.01.2025 | 207,00 | 208,20 | 204,70 | 204,70 | -1,49% | 399,00 |
| 03.01.2025 | 207,00 | 208,30 | 204,70 | 207,80 | 1,07% | 659,00 |
| 02.01.2025 | 202,90 | 209,00 | 202,90 | 205,60 | 1,28% | 854,00 |
| 30.12.2024 | 204,20 | 205,10 | 203,00 | 203,00 | -0,44% | 128,00 |
| 27.12.2024 | 211,00 | 211,00 | 202,70 | 203,90 | -4,94% | 1.242,00 |
| 23.12.2024 | 215,90 | 216,90 | 212,90 | 214,50 | -0,28% | 166,00 |
| 20.12.2024 | 213,20 | 216,60 | 209,20 | 215,10 | 1,37% | 537,00 |
| 19.12.2024 | 214,30 | 214,30 | 210,10 | 212,20 | -1,12% | 629,00 |
| 18.12.2024 | 216,30 | 218,10 | 214,60 | 214,60 | -0,88% | 453,00 |
| 17.12.2024 | 213,00 | 216,50 | 211,50 | 216,50 | 1,93% | 771,00 |
| 16.12.2024 | 218,30 | 226,10 | 212,40 | 212,40 | -2,34% | 3.482,00 |
| 13.12.2024 | 221,90 | 222,10 | 216,80 | 217,50 | -2,51% | 171,00 |
| 12.12.2024 | 222,50 | 224,20 | 218,10 | 223,10 | -0,27% | 600,00 |
| 11.12.2024 | 234,40 | 237,30 | 223,70 | 223,70 | -4,61% | 411,00 |