138,250€
1,54%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 154,65 | 154,80 | 151,30 | 151,65 | -1,17% | 399,00 |
| 30.03.2026 | 150,60 | 155,20 | 150,60 | 153,45 | 2,06% | 107,00 |
| 27.03.2026 | 154,50 | 154,90 | 150,00 | 150,35 | -3,84% | 469,00 |
| 26.03.2026 | 154,00 | 158,10 | 153,05 | 156,35 | 1,16% | 736,00 |
| 25.03.2026 | 155,85 | 157,45 | 154,00 | 154,55 | 0,26% | 217,00 |
| 24.03.2026 | 156,50 | 156,50 | 153,85 | 154,15 | -3,96% | 164,00 |
| 23.03.2026 | 157,70 | 162,55 | 157,25 | 160,50 | 0,85% | 348,00 |
| 20.03.2026 | 160,40 | 160,40 | 158,60 | 159,15 | -1,21% | 144,00 |
| 19.03.2026 | 160,15 | 161,60 | 159,15 | 161,10 | 0,59% | 227,00 |
| 18.03.2026 | 163,20 | 163,20 | 159,95 | 160,15 | -1,08% | 25,00 |
| 17.03.2026 | 161,05 | 163,25 | 160,15 | 161,90 | 0,75% | 223,00 |
| 16.03.2026 | 156,25 | 161,50 | 156,25 | 160,70 | 2,75% | 351,00 |
| 13.03.2026 | 156,05 | 159,25 | 155,80 | 156,40 | -1,32% | 636,00 |
| 12.03.2026 | 161,40 | 164,30 | 158,50 | 158,50 | -2,43% | 53,00 |
| 11.03.2026 | 164,25 | 165,30 | 160,25 | 162,45 | -0,37% | 169,00 |
| 10.03.2026 | 168,55 | 169,85 | 159,00 | 163,05 | -2,66% | 885,00 |
| 09.03.2026 | 166,25 | 168,70 | 164,95 | 167,50 | -1,21% | 318,00 |
| 06.03.2026 | 173,20 | 173,30 | 166,25 | 169,55 | 1,25% | 570,00 |
| 05.03.2026 | 181,05 | 183,95 | 166,70 | 167,45 | 3,56% | 1.042,00 |
| 04.03.2026 | 159,00 | 161,70 | 159,00 | 161,70 | 0,53% | 326,00 |
| 03.03.2026 | 154,50 | 160,85 | 153,30 | 160,85 | 3,11% | 1.192,00 |
| 02.03.2026 | 153,85 | 157,35 | 152,00 | 156,00 | 0,84% | 517,00 |
| 27.02.2026 | 154,80 | 154,80 | 153,00 | 154,70 | -0,23% | 321,00 |
| 26.02.2026 | 149,20 | 155,05 | 149,20 | 155,05 | 3,40% | 211,00 |
| 25.02.2026 | 147,95 | 149,95 | 147,10 | 149,95 | 0,50% | 398,00 |
| 24.02.2026 | 146,70 | 149,20 | 144,50 | 149,20 | 1,95% | 521,00 |
| 23.02.2026 | 151,85 | 153,40 | 146,35 | 146,35 | -4,91% | 298,00 |
| 20.02.2026 | 156,10 | 156,65 | 153,90 | 153,90 | 0,92% | 398,00 |
| 19.02.2026 | 154,15 | 154,60 | 152,00 | 152,50 | -0,78% | 591,00 |
| 18.02.2026 | 149,20 | 153,80 | 147,80 | 153,70 | 2,84% | 426,00 |
| 17.02.2026 | 148,55 | 150,55 | 146,75 | 149,45 | 1,32% | 562,00 |
| 16.02.2026 | 148,20 | 151,00 | 146,40 | 147,50 | -0,74% | 402,00 |
| 13.02.2026 | 144,65 | 148,95 | 144,15 | 148,60 | 2,70% | 408,00 |
| 12.02.2026 | 149,25 | 149,35 | 142,30 | 144,70 | -3,57% | 447,00 |
| 11.02.2026 | 157,55 | 157,55 | 148,35 | 150,05 | -4,49% | 1.453,00 |
| 10.02.2026 | 155,35 | 159,75 | 154,15 | 157,10 | 1,29% | 1.428,00 |
| 09.02.2026 | 154,85 | 156,00 | 151,35 | 155,10 | -0,61% | 787,00 |
| 06.02.2026 | 155,65 | 157,40 | 152,85 | 156,05 | 0,03% | 1.283,00 |
| 05.02.2026 | 162,00 | 162,45 | 156,00 | 156,00 | -4,18% | 671,00 |
| 04.02.2026 | 161,40 | 162,80 | 157,25 | 162,80 | 2,65% | 839,00 |
| 03.02.2026 | 172,60 | 172,60 | 158,60 | 158,60 | -7,76% | 815,00 |
| 02.02.2026 | 169,95 | 172,40 | 169,05 | 171,95 | 0,00% | 961,00 |
| 30.01.2026 | 175,50 | 176,75 | 171,95 | 171,95 | -0,61% | 273,00 |
| 29.01.2026 | 182,15 | 182,15 | 172,30 | 173,00 | -5,10% | 906,00 |
| 28.01.2026 | 181,25 | 182,85 | 181,25 | 182,30 | -0,30% | 194,00 |
| 27.01.2026 | 189,05 | 189,25 | 180,05 | 182,85 | -3,05% | 514,00 |
| 26.01.2026 | 186,90 | 188,75 | 186,50 | 188,60 | 0,32% | 237,00 |
| 23.01.2026 | 191,55 | 194,00 | 188,00 | 188,00 | -1,05% | 176,00 |
| 22.01.2026 | 188,75 | 192,30 | 188,75 | 190,00 | 1,09% | 176,00 |
| 21.01.2026 | 185,50 | 187,95 | 184,25 | 187,95 | 1,51% | 533,00 |
| 20.01.2026 | 188,00 | 191,60 | 184,35 | 185,15 | -2,27% | 403,00 |
| 19.01.2026 | 189,10 | 189,85 | 188,50 | 189,45 | -0,71% | 342,00 |
| 16.01.2026 | 188,30 | 191,15 | 188,30 | 190,80 | 1,09% | 212,00 |
| 15.01.2026 | 188,55 | 190,70 | 188,10 | 188,75 | 0,88% | 157,00 |
| 14.01.2026 | 196,00 | 196,00 | 187,00 | 187,10 | -4,32% | 707,00 |
| 13.01.2026 | 200,80 | 200,80 | 195,15 | 195,55 | -2,61% | 629,00 |
| 12.01.2026 | 205,40 | 205,40 | 200,80 | 200,80 | -3,79% | 256,00 |
| 09.01.2026 | 207,50 | 209,30 | 207,00 | 208,70 | 0,05% | 228,00 |
| 08.01.2026 | 204,20 | 209,60 | 204,10 | 208,60 | 1,86% | 689,00 |
| 07.01.2026 | 204,40 | 205,00 | 201,90 | 204,80 | 1,04% | 1.010,00 |
| 06.01.2026 | 192,65 | 203,10 | 191,80 | 202,70 | 6,40% | 230,00 |
| 05.01.2026 | 187,65 | 190,50 | 187,10 | 190,50 | 1,60% | 401,00 |
| 02.01.2026 | 190,55 | 191,80 | 187,00 | 187,50 | -2,37% | 319,00 |
| 30.12.2025 | 191,65 | 192,30 | 191,00 | 192,05 | 1,00% | 391,00 |
| 29.12.2025 | 190,55 | 191,90 | 190,15 | 190,15 | 0,66% | 198,00 |