Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 219,20 | 219,20 | 219,20 | 219,20 | -2,40% | - |
| 10.03.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 4,86% | - |
| 07.03.2025 | 217,00 | 217,00 | 214,20 | 214,20 | -1,43% | 50,00 |
| 06.03.2025 | 217,30 | 217,30 | 217,30 | 217,30 | 5,08% | - |
| 05.03.2025 | 206,80 | 206,80 | 206,80 | 206,80 | -0,72% | - |
| 04.03.2025 | 208,30 | 208,30 | 208,30 | 208,30 | -3,12% | - |
| 03.03.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 1,13% | - |
| 28.02.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -2,03% | - |
| 27.02.2025 | 215,70 | 217,00 | 215,70 | 217,00 | 2,94% | 6,00 |
| 26.02.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 0,00% | - |
| 25.02.2025 | 214,80 | 214,90 | 210,80 | 210,80 | -2,41% | 44,00 |
| 24.02.2025 | 213,20 | 216,00 | 213,20 | 216,00 | -0,51% | 15,00 |
| 21.02.2025 | 217,10 | 217,10 | 217,10 | 217,10 | -0,87% | - |
| 20.02.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -2,19% | - |
| 19.02.2025 | 223,90 | 223,90 | 223,90 | 223,90 | 0,72% | 5,00 |
| 18.02.2025 | 222,30 | 222,30 | 222,30 | 222,30 | 0,27% | - |
| 17.02.2025 | 221,70 | 221,70 | 221,70 | 221,70 | -0,09% | - |
| 14.02.2025 | 222,70 | 222,70 | 221,90 | 221,90 | -0,54% | 8,00 |
| 13.02.2025 | 223,10 | 223,10 | 223,10 | 223,10 | -0,71% | - |
| 12.02.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -2,13% | 10,00 |
| 11.02.2025 | 229,60 | 229,60 | 229,60 | 229,60 | 0,26% | - |
| 10.02.2025 | 229,00 | 229,00 | 229,00 | 229,00 | 0,13% | - |
| 07.02.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -0,57% | - |
| 06.02.2025 | 222,10 | 230,00 | 222,10 | 230,00 | 3,05% | 15,00 |
| 05.02.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -0,89% | - |
| 04.02.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 0,90% | - |
| 03.02.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -3,33% | - |
| 31.01.2025 | 227,60 | 230,90 | 227,60 | 230,90 | 4,39% | 62,00 |
| 30.01.2025 | 221,20 | 221,20 | 221,20 | 221,20 | -1,16% | - |
| 29.01.2025 | 221,30 | 223,80 | 221,30 | 223,80 | -0,67% | 10,00 |
| 28.01.2025 | 216,00 | 225,30 | 216,00 | 225,30 | 7,85% | 60,00 |
| 27.01.2025 | 210,10 | 210,10 | 208,90 | 208,90 | -1,32% | 10,00 |
| 24.01.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -1,07% | - |
| 23.01.2025 | 212,00 | 214,00 | 212,00 | 214,00 | -2,28% | 10,00 |
| 22.01.2025 | 213,40 | 219,00 | 213,40 | 219,00 | 4,39% | 13,00 |
| 21.01.2025 | 207,80 | 209,80 | 207,80 | 209,80 | 1,30% | - |
| 20.01.2025 | 209,00 | 209,00 | 207,10 | 207,10 | -0,34% | 22,00 |
| 17.01.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,57% | - |
| 16.01.2025 | 205,00 | 209,00 | 203,70 | 209,00 | 1,85% | 33,00 |
| 15.01.2025 | 203,50 | 205,20 | 203,50 | 205,20 | -0,63% | - |
| 14.01.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -1,48% | - |
| 13.01.2025 | 211,20 | 212,50 | 209,60 | 209,60 | -1,60% | 39,00 |
| 10.01.2025 | 212,40 | 213,00 | 212,40 | 213,00 | 1,09% | 30,00 |
| 09.01.2025 | 210,70 | 210,70 | 210,70 | 210,70 | 2,13% | - |
| 08.01.2025 | 206,30 | 206,30 | 206,30 | 206,30 | -0,34% | 10,00 |
| 07.01.2025 | 206,60 | 207,00 | 206,30 | 207,00 | -0,38% | 41,00 |
| 06.01.2025 | 204,50 | 207,80 | 204,50 | 207,80 | 0,48% | 14,00 |
| 03.01.2025 | 206,80 | 206,80 | 206,80 | 206,80 | -0,24% | - |
| 02.01.2025 | 202,10 | 208,70 | 202,10 | 207,30 | 2,12% | 85,00 |
| 30.12.2024 | 204,10 | 204,10 | 203,00 | 203,00 | -2,12% | 14,00 |
| 27.12.2024 | 205,30 | 207,40 | 205,30 | 207,40 | -3,31% | 22,00 |
| 23.12.2024 | 214,50 | 214,50 | 214,50 | 214,50 | 3,17% | - |
| 20.12.2024 | 212,30 | 212,30 | 207,90 | 207,90 | -2,16% | 91,00 |
| 19.12.2024 | 211,80 | 213,50 | 209,80 | 212,50 | -2,16% | 32,00 |
| 18.12.2024 | 214,30 | 217,20 | 214,30 | 217,20 | 1,31% | 60,00 |
| 17.12.2024 | 214,40 | 214,40 | 214,40 | 214,40 | -0,42% | 14,00 |
| 16.12.2024 | 216,40 | 224,00 | 215,30 | 215,30 | -2,58% | 62,00 |
| 13.12.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 0,45% | 10,00 |
| 12.12.2024 | 220,20 | 221,60 | 220,00 | 220,00 | -5,74% | 200,00 |
| 11.12.2024 | 233,40 | 233,40 | 233,40 | 233,40 | 1,04% | - |
| 10.12.2024 | 231,00 | 231,00 | 231,00 | 231,00 | -2,45% | - |
| 09.12.2024 | 236,80 | 236,80 | 236,80 | 236,80 | -1,17% | 25,00 |
| 06.12.2024 | 232,50 | 242,00 | 232,50 | 239,60 | 6,39% | 65,00 |
| 05.12.2024 | 225,20 | 225,20 | 225,20 | 225,20 | 1,76% | 10,00 |
| 04.12.2024 | 219,40 | 221,30 | 219,40 | 221,30 | 2,17% | 120,00 |
| 03.12.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 1,21% | - |
| 02.12.2024 | 214,00 | 214,00 | 214,00 | 214,00 | 0,61% | 47,00 |
| 29.11.2024 | 212,80 | 212,80 | 212,70 | 212,70 | -0,33% | 2,00 |
| 28.11.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -1,16% | - |
| 27.11.2024 | 215,90 | 215,90 | 215,90 | 215,90 | 0,61% | - |
| 26.11.2024 | 214,60 | 214,60 | 214,60 | 214,60 | 4,53% | - |
| 25.11.2024 | 205,30 | 205,30 | 205,30 | 205,30 | -1,11% | - |
| 22.11.2024 | 204,30 | 207,60 | 204,30 | 207,60 | 1,27% | 40,00 |
| 21.11.2024 | 203,75 | 206,00 | 197,65 | 205,00 | 4,01% | - |
| 20.11.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -1,55% | - |
| 19.11.2024 | 199,60 | 200,20 | 199,60 | 200,20 | -0,84% | 10,00 |
| 18.11.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -3,81% | - |
| 15.11.2024 | 215,30 | 215,30 | 209,90 | 209,90 | -4,81% | - |
| 14.11.2024 | 220,00 | 220,50 | 220,00 | 220,50 | -0,72% | 15,00 |
| 13.11.2024 | 222,10 | 222,10 | 222,10 | 222,10 | 0,59% | - |
| 12.11.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 1,42% | - |
| 11.11.2024 | 217,70 | 217,70 | 217,70 | 217,70 | -1,36% | - |
| 08.11.2024 | 209,50 | 220,70 | 209,50 | 220,70 | 9,42% | 15,00 |
| 07.11.2024 | 201,70 | 201,70 | 201,70 | 201,70 | 0,40% | - |
| 06.11.2024 | 198,90 | 200,90 | 198,90 | 200,90 | 3,80% | 10,00 |
| 05.11.2024 | 194,20 | 194,20 | 193,55 | 193,55 | -0,59% | - |
| 04.11.2024 | 194,70 | 194,70 | 194,70 | 194,70 | 1,83% | - |
| 01.11.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -0,80% | - |
| 31.10.2024 | 195,75 | 195,75 | 192,75 | 192,75 | -2,06% | 21,00 |
| 30.10.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,69% | - |
| 29.10.2024 | 195,45 | 195,45 | 195,45 | 195,45 | 0,64% | - |
| 28.10.2024 | 194,20 | 194,20 | 194,20 | 194,20 | -0,54% | - |
| 25.10.2024 | 195,25 | 195,25 | 195,25 | 195,25 | -1,93% | - |
| 24.10.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -1,34% | - |
| 23.10.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -1,13% | - |
| 22.10.2024 | 204,10 | 204,10 | 204,10 | 204,10 | 0,79% | - |
| 21.10.2024 | 201,00 | 202,50 | 201,00 | 202,50 | 1,61% | 370,00 |
| 18.10.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 0,33% | - |
| 17.10.2024 | 198,65 | 198,65 | 198,65 | 198,65 | 3,52% | - |
| 16.10.2024 | 191,90 | 191,90 | 191,90 | 191,90 | 0,08% | - |