231,900€
0,39%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 232,20 | 233,00 | 229,60 | 231,00 | 0,00% | 22,00 |
| 02.09.2025 | 228,00 | 231,00 | 228,00 | 231,00 | 0,43% | 10,00 |
| 01.09.2025 | 226,70 | 230,00 | 226,70 | 230,00 | -1,71% | 29,00 |
| 29.08.2025 | 235,20 | 235,20 | 234,00 | 234,00 | -2,90% | 7,00 |
| 28.08.2025 | 244,40 | 244,40 | 241,00 | 241,00 | -2,67% | 28,00 |
| 27.08.2025 | 247,00 | 247,60 | 247,00 | 247,60 | 1,39% | 10,00 |
| 26.08.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -1,21% | - |
| 25.08.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 1,94% | - |
| 22.08.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -0,04% | - |
| 21.08.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -0,08% | - |
| 20.08.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 0,54% | - |
| 19.08.2025 | 241,50 | 241,50 | 241,50 | 241,50 | 0,63% | - |
| 18.08.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 1,39% | - |
| 15.08.2025 | 236,70 | 236,70 | 236,70 | 236,70 | -0,50% | - |
| 14.08.2025 | 237,40 | 237,90 | 237,40 | 237,90 | 1,54% | 10,00 |
| 13.08.2025 | 234,30 | 234,30 | 234,30 | 234,30 | -1,97% | - |
| 12.08.2025 | 237,30 | 239,00 | 237,30 | 239,00 | -0,58% | 10,00 |
| 11.08.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 0,38% | - |
| 08.08.2025 | 239,50 | 239,50 | 239,50 | 239,50 | -2,00% | - |
| 07.08.2025 | 240,50 | 244,40 | 240,50 | 244,40 | 0,78% | 10,00 |
| 06.08.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -1,42% | - |
| 05.08.2025 | 246,00 | 246,00 | 246,00 | 246,00 | 0,12% | - |
| 04.08.2025 | 241,60 | 245,70 | 241,60 | 245,70 | -0,61% | 10,00 |
| 01.08.2025 | 246,90 | 247,20 | 246,90 | 247,20 | -2,02% | 10,00 |
| 31.07.2025 | 252,80 | 252,80 | 252,30 | 252,30 | 1,98% | 43,00 |
| 30.07.2025 | 247,40 | 247,40 | 247,40 | 247,40 | -2,02% | - |
| 29.07.2025 | 252,50 | 252,50 | 252,50 | 252,50 | 0,60% | - |
| 28.07.2025 | 247,90 | 251,00 | 247,90 | 251,00 | 1,70% | 15,00 |
| 25.07.2025 | 246,80 | 246,80 | 246,80 | 246,80 | 1,11% | - |
| 24.07.2025 | 243,20 | 244,10 | 242,00 | 244,10 | 0,83% | 50,00 |
| 23.07.2025 | 242,10 | 242,10 | 242,10 | 242,10 | 0,33% | - |
| 22.07.2025 | 240,90 | 241,30 | 240,90 | 241,30 | -0,94% | - |
| 21.07.2025 | 241,00 | 243,60 | 241,00 | 243,60 | 2,83% | 40,00 |
| 18.07.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -2,43% | - |
| 17.07.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 1,76% | - |
| 16.07.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -0,91% | - |
| 15.07.2025 | 240,80 | 240,80 | 240,80 | 240,80 | 0,84% | - |
| 14.07.2025 | 234,40 | 238,80 | 234,40 | 238,80 | -0,25% | - |
| 11.07.2025 | 241,10 | 241,10 | 239,40 | 239,40 | -1,12% | 20,00 |
| 10.07.2025 | 242,30 | 242,30 | 241,90 | 242,10 | 1,34% | 4,00 |
| 09.07.2025 | 239,50 | 239,50 | 238,90 | 238,90 | 0,59% | 5,00 |
| 08.07.2025 | 239,10 | 241,00 | 237,50 | 237,50 | -1,86% | 130,00 |
| 07.07.2025 | 239,10 | 242,00 | 239,10 | 242,00 | -0,41% | 7,00 |
| 04.07.2025 | 239,00 | 243,00 | 239,00 | 243,00 | 0,62% | 12,00 |
| 03.07.2025 | 238,30 | 241,50 | 238,30 | 241,50 | -0,25% | 97,00 |
| 02.07.2025 | 238,00 | 242,10 | 238,00 | 242,10 | -0,49% | 8,00 |
| 01.07.2025 | 243,30 | 243,30 | 243,30 | 243,30 | 0,95% | 30,00 |
| 30.06.2025 | 238,00 | 241,00 | 238,00 | 241,00 | -0,37% | 4,00 |
| 27.06.2025 | 241,90 | 241,90 | 241,90 | 241,90 | 1,68% | - |
| 26.06.2025 | 237,90 | 237,90 | 237,90 | 237,90 | -1,29% | - |
| 25.06.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,33% | - |
| 24.06.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,87% | - |
| 23.06.2025 | 242,30 | 242,30 | 242,30 | 242,30 | -1,10% | - |
| 20.06.2025 | 242,90 | 245,00 | 242,90 | 245,00 | 0,25% | 8,00 |
| 19.06.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 0,37% | 9,00 |
| 18.06.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -0,49% | - |
| 17.06.2025 | 244,70 | 244,70 | 244,70 | 244,70 | -0,65% | - |
| 16.06.2025 | 243,20 | 246,30 | 243,20 | 246,30 | 1,40% | 52,00 |
| 13.06.2025 | 242,90 | 242,90 | 242,90 | 242,90 | -2,25% | - |
| 12.06.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -0,40% | - |
| 11.06.2025 | 247,30 | 249,50 | 247,30 | 249,50 | 0,69% | 78,00 |
| 10.06.2025 | 246,70 | 247,80 | 246,70 | 247,80 | -0,16% | 12,00 |
| 09.06.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -1,63% | - |
| 06.06.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 1,90% | - |
| 05.06.2025 | 247,60 | 247,60 | 247,60 | 247,60 | -0,96% | - |
| 04.06.2025 | 249,30 | 250,00 | 249,30 | 250,00 | 0,00% | 12,00 |
| 03.06.2025 | 243,40 | 250,00 | 243,40 | 250,00 | 4,08% | 45,00 |
| 02.06.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,74% | - |
| 30.05.2025 | 244,50 | 245,50 | 242,00 | 242,00 | -0,70% | 165,00 |
| 29.05.2025 | 237,10 | 243,70 | 235,00 | 243,70 | 15,61% | 45,00 |
| 28.05.2025 | 209,30 | 210,80 | 209,30 | 210,80 | 3,69% | 20,00 |
| 27.05.2025 | 203,30 | 203,30 | 203,30 | 203,30 | 0,40% | - |
| 26.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -2,36% | - |
| 23.05.2025 | 207,00 | 210,00 | 207,00 | 207,40 | 1,42% | 63,00 |
| 22.05.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -3,45% | - |
| 21.05.2025 | 211,80 | 211,80 | 211,80 | 211,80 | 0,05% | - |
| 20.05.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -1,12% | - |
| 19.05.2025 | 214,10 | 214,10 | 214,10 | 214,10 | -0,23% | - |
| 16.05.2025 | 214,60 | 214,60 | 214,60 | 214,60 | 0,75% | - |
| 15.05.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,23% | - |
| 14.05.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 2,10% | - |
| 13.05.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -1,60% | - |
| 12.05.2025 | 212,50 | 212,50 | 212,50 | 212,50 | 0,52% | - |
| 09.05.2025 | 211,40 | 211,40 | 211,40 | 211,40 | -0,14% | - |
| 08.05.2025 | 209,90 | 211,70 | 209,90 | 211,70 | 2,22% | 10,00 |
| 07.05.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 0,10% | 10,00 |
| 06.05.2025 | 208,30 | 208,30 | 206,90 | 206,90 | -0,34% | 15,00 |
| 05.05.2025 | 207,60 | 207,60 | 207,60 | 207,60 | 3,08% | - |
| 02.05.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 1,38% | - |
| 30.04.2025 | 202,10 | 202,10 | 198,65 | 198,65 | 0,68% | 300,00 |
| 29.04.2025 | 197,30 | 197,30 | 197,30 | 197,30 | -1,15% | - |
| 28.04.2025 | 199,60 | 199,60 | 199,60 | 199,60 | -1,19% | - |
| 25.04.2025 | 201,00 | 204,00 | 201,00 | 202,00 | 3,38% | 24,00 |
| 24.04.2025 | 192,20 | 195,40 | 192,20 | 195,40 | 7,36% | 50,00 |
| 22.04.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -6,33% | - |
| 17.04.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 0,15% | 10,00 |
| 16.04.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -1,17% | - |
| 15.04.2025 | 195,00 | 196,30 | 195,00 | 196,30 | 2,80% | - |
| 14.04.2025 | 190,95 | 190,95 | 190,95 | 190,95 | 2,94% | - |
| 11.04.2025 | 185,35 | 185,50 | 185,35 | 185,50 | -6,05% | 1,00 |