212,350€
-1,09%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 213,40 | 214,60 | 212,60 | 212,70 | -1,30% | 305,00 |
| 20.08.2026 | 213,80 | 216,70 | 212,50 | 215,50 | 0,23% | 177,00 |
| 19.08.2026 | 208,20 | 215,10 | 208,20 | 215,00 | 2,04% | 240,00 |
| 18.08.2026 | 206,00 | 212,40 | 203,90 | 210,70 | 1,25% | 808,00 |
| 17.08.2026 | 210,00 | 211,80 | 206,10 | 208,10 | -1,84% | 1.132,00 |
| 14.08.2026 | 218,90 | 219,60 | 210,90 | 212,00 | -2,75% | 1.215,00 |
| 13.08.2026 | 209,90 | 218,00 | 207,90 | 218,00 | 5,47% | 672,00 |
| 12.08.2026 | 204,20 | 206,70 | 200,30 | 206,70 | 0,24% | 397,00 |
| 11.08.2026 | 202,50 | 206,90 | 201,70 | 206,20 | 1,63% | 800,00 |
| 10.08.2026 | 199,95 | 204,60 | 197,05 | 202,90 | 2,73% | 1.671,00 |
| 07.08.2026 | 191,05 | 199,95 | 190,65 | 197,50 | 4,58% | 855,00 |
| 06.08.2026 | 182,95 | 188,85 | 181,55 | 188,85 | 2,72% | 560,00 |
| 05.08.2026 | 183,95 | 185,35 | 181,05 | 183,85 | 0,03% | 473,00 |
| 04.08.2026 | 180,55 | 183,80 | 176,85 | 183,80 | 0,85% | 709,00 |
| 03.08.2026 | 178,50 | 182,50 | 178,35 | 182,25 | 3,00% | 476,00 |
| 31.07.2026 | 175,15 | 178,65 | 172,80 | 176,95 | 0,83% | 363,00 |
| 30.07.2026 | 183,15 | 183,45 | 171,85 | 175,50 | -2,90% | 949,00 |
| 29.07.2026 | 177,15 | 183,25 | 175,40 | 180,75 | 2,52% | 560,00 |
| 28.07.2026 | 171,95 | 177,60 | 171,30 | 176,30 | 3,25% | 861,00 |
| 27.07.2026 | 164,55 | 173,00 | 163,75 | 170,75 | 4,12% | 767,00 |
| 24.07.2026 | 157,35 | 164,00 | 157,35 | 164,00 | 3,57% | 463,00 |
| 23.07.2026 | 162,00 | 163,50 | 157,85 | 158,35 | -1,68% | 515,00 |
| 22.07.2026 | 165,10 | 166,70 | 159,95 | 161,05 | -2,98% | 669,00 |
| 21.07.2026 | 173,80 | 173,80 | 166,00 | 166,00 | -3,94% | 1.025,00 |
| 20.07.2026 | 171,15 | 174,95 | 169,00 | 172,80 | 0,93% | 956,00 |
| 17.07.2026 | 170,60 | 174,95 | 170,30 | 171,20 | -0,70% | 708,00 |
| 16.07.2026 | 169,55 | 174,95 | 169,50 | 172,40 | 1,92% | 1.012,00 |
| 15.07.2026 | 169,25 | 173,90 | 168,45 | 169,15 | -0,06% | 430,00 |
| 14.07.2026 | 173,10 | 173,10 | 162,05 | 169,25 | -1,68% | 812,00 |
| 13.07.2026 | 167,80 | 174,60 | 167,00 | 172,15 | 3,58% | 448,00 |
| 10.07.2026 | 165,20 | 168,70 | 165,20 | 166,20 | 1,06% | 197,00 |
| 09.07.2026 | 165,35 | 165,35 | 160,15 | 164,45 | -0,21% | 610,00 |
| 08.07.2026 | 168,70 | 168,70 | 164,80 | 164,80 | -2,40% | 570,00 |
| 07.07.2026 | 167,85 | 174,55 | 167,00 | 168,85 | 0,15% | 940,00 |
| 06.07.2026 | 169,95 | 169,95 | 164,25 | 168,60 | 0,60% | 1.427,00 |
| 03.07.2026 | 167,30 | 168,80 | 167,30 | 167,60 | -0,59% | 500,00 |
| 02.07.2026 | 162,10 | 168,60 | 160,20 | 168,60 | 3,12% | 1.144,00 |
| 01.07.2026 | 155,55 | 166,05 | 154,80 | 163,50 | 5,25% | 1.080,00 |
| 30.06.2026 | 155,35 | 155,35 | 151,65 | 155,35 | 1,30% | 1.062,00 |
| 29.06.2026 | 152,15 | 156,05 | 150,85 | 153,35 | 3,20% | 1.099,00 |
| 26.06.2026 | 139,00 | 148,95 | 138,80 | 148,60 | 6,60% | 728,00 |
| 25.06.2026 | 142,00 | 142,05 | 138,85 | 139,40 | -2,86% | 1.054,00 |
| 24.06.2026 | 140,45 | 146,10 | 140,45 | 143,50 | 2,14% | 4.121,00 |
| 23.06.2026 | 133,15 | 140,50 | 132,05 | 140,50 | 6,32% | 815,00 |
| 22.06.2026 | 134,15 | 136,55 | 132,05 | 132,15 | -1,53% | 863,00 |
| 19.06.2026 | 133,80 | 134,25 | 133,60 | 134,20 | 0,90% | 256,00 |
| 18.06.2026 | 136,10 | 136,60 | 131,15 | 133,00 | -1,41% | 1.886,00 |
| 17.06.2026 | 141,20 | 141,55 | 134,90 | 134,90 | -3,51% | 918,00 |
| 16.06.2026 | 140,20 | 140,25 | 137,70 | 139,80 | -0,60% | 368,00 |
| 15.06.2026 | 139,20 | 143,75 | 139,20 | 140,65 | 1,81% | 2.837,00 |
| 12.06.2026 | 140,30 | 141,05 | 135,50 | 138,15 | -1,32% | 737,00 |
| 11.06.2026 | 141,95 | 142,65 | 140,00 | 140,00 | -2,10% | 1.084,00 |
| 10.06.2026 | 144,25 | 145,50 | 143,00 | 143,00 | -1,38% | 479,00 |
| 09.06.2026 | 143,55 | 149,15 | 143,10 | 145,00 | -0,45% | 958,00 |
| 08.06.2026 | 150,05 | 150,85 | 145,05 | 145,65 | -2,84% | 2.645,00 |
| 05.06.2026 | 153,25 | 155,50 | 148,50 | 149,90 | -2,79% | 3.693,00 |
| 04.06.2026 | 150,00 | 157,20 | 144,30 | 154,20 | 0,19% | 3.773,00 |
| 03.06.2026 | 158,15 | 158,25 | 150,20 | 153,90 | -2,22% | 2.492,00 |
| 02.06.2026 | 161,60 | 162,10 | 154,35 | 157,40 | -2,78% | 3.333,00 |
| 01.06.2026 | 153,40 | 165,45 | 152,80 | 161,90 | 8,48% | 7.977,00 |
| 29.05.2026 | 142,00 | 151,50 | 142,00 | 149,25 | 5,51% | 3.281,00 |
| 28.05.2026 | 137,70 | 141,90 | 136,65 | 141,45 | 3,32% | 1.343,00 |
| 27.05.2026 | 136,50 | 140,75 | 134,05 | 136,90 | 0,26% | 940,00 |
| 26.05.2026 | 138,90 | 139,90 | 134,50 | 136,55 | -1,90% | 1.308,00 |
| 25.05.2026 | 138,60 | 140,00 | 138,10 | 139,20 | 1,02% | 947,00 |
| 22.05.2026 | 138,95 | 139,00 | 136,50 | 137,80 | 1,21% | 799,00 |
| 21.05.2026 | 141,50 | 141,50 | 136,15 | 136,15 | -2,19% | 1.812,00 |
| 20.05.2026 | 141,05 | 141,35 | 135,25 | 139,20 | -1,66% | 1.274,00 |
| 19.05.2026 | 141,80 | 146,55 | 140,70 | 141,55 | 0,64% | 1.059,00 |
| 18.05.2026 | 136,15 | 141,50 | 136,15 | 140,65 | 2,55% | 978,00 |
| 15.05.2026 | 133,20 | 138,55 | 133,20 | 137,15 | 2,12% | 1.963,00 |
| 14.05.2026 | 135,30 | 135,30 | 130,50 | 134,30 | 1,02% | 600,00 |
| 13.05.2026 | 135,80 | 137,75 | 131,65 | 132,95 | -2,89% | 2.387,00 |
| 12.05.2026 | 135,30 | 137,30 | 135,05 | 136,90 | 1,33% | 500,00 |
| 11.05.2026 | 141,00 | 141,50 | 134,70 | 135,10 | -4,29% | 2.288,00 |
| 08.05.2026 | 144,00 | 144,10 | 137,95 | 141,15 | -3,98% | 1.567,00 |
| 07.05.2026 | 142,75 | 147,40 | 142,05 | 147,00 | 2,15% | 480,00 |
| 06.05.2026 | 146,55 | 146,80 | 143,80 | 143,90 | -1,57% | 1.138,00 |
| 05.05.2026 | 147,20 | 147,60 | 145,00 | 146,20 | -0,10% | 3.038,00 |
| 04.05.2026 | 146,70 | 148,00 | 144,75 | 146,35 | 10,12% | 2.323,00 |
| 30.04.2026 | 134,95 | 137,00 | 131,35 | 132,90 | -1,77% | 2.775,00 |
| 29.04.2026 | 136,10 | 139,50 | 133,30 | 135,30 | -0,18% | 3.128,00 |
| 28.04.2026 | 137,25 | 138,30 | 135,20 | 135,55 | -1,09% | 1.169,00 |
| 27.04.2026 | 138,00 | 139,15 | 136,50 | 137,05 | -0,25% | 2.393,00 |
| 24.04.2026 | 134,80 | 137,45 | 133,70 | 137,40 | 2,96% | 579,00 |
| 23.04.2026 | 138,25 | 139,00 | 130,70 | 133,45 | -4,06% | 3.622,00 |
| 22.04.2026 | 144,85 | 145,45 | 139,10 | 139,10 | -2,83% | 1.391,00 |
| 21.04.2026 | 144,05 | 145,80 | 142,65 | 143,15 | 0,17% | 520,00 |
| 20.04.2026 | 142,20 | 145,40 | 141,60 | 142,90 | 0,88% | 1.814,00 |
| 17.04.2026 | 143,30 | 145,55 | 141,60 | 141,65 | -0,11% | 1.250,00 |
| 16.04.2026 | 143,25 | 145,35 | 141,80 | 141,80 | 0,00% | 1.663,00 |
| 15.04.2026 | 135,30 | 142,30 | 135,30 | 141,80 | 6,86% | 809,00 |
| 14.04.2026 | 137,45 | 138,35 | 132,70 | 132,70 | -1,41% | 1.353,00 |
| 13.04.2026 | 129,40 | 135,45 | 128,70 | 134,60 | 4,67% | 1.346,00 |
| 10.04.2026 | 134,95 | 135,10 | 126,70 | 128,60 | -4,35% | 1.544,00 |
| 09.04.2026 | 142,90 | 143,10 | 133,35 | 134,45 | -6,31% | 1.458,00 |
| 08.04.2026 | 152,00 | 153,00 | 142,90 | 143,50 | -3,63% | 1.126,00 |
| 07.04.2026 | 149,90 | 151,35 | 147,05 | 148,90 | -0,73% | 395,00 |
| 02.04.2026 | 148,85 | 151,45 | 148,00 | 150,00 | 0,10% | 627,00 |
| 01.04.2026 | 152,75 | 153,30 | 149,80 | 149,85 | -1,19% | 558,00 |