206,200€
-0,10%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 205,70 | 206,40 | 205,70 | 206,40 | -0,58% | 22,00 |
| 02.12.2025 | 205,70 | 207,60 | 205,70 | 207,60 | 2,06% | 20,00 |
| 01.12.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -1,21% | - |
| 28.11.2025 | 205,90 | 205,90 | 205,90 | 205,90 | 0,19% | - |
| 27.11.2025 | 205,50 | 205,50 | 205,50 | 205,50 | -0,15% | - |
| 26.11.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 1,73% | - |
| 25.11.2025 | 202,30 | 202,30 | 202,30 | 202,30 | -4,08% | - |
| 24.11.2025 | 210,90 | 210,90 | 210,90 | 210,90 | -1,86% | - |
| 21.11.2025 | 219,80 | 219,80 | 214,90 | 214,90 | -10,64% | 74,00 |
| 20.11.2025 | 238,10 | 240,50 | 238,10 | 240,50 | 2,78% | 26,00 |
| 19.11.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -0,30% | - |
| 18.11.2025 | 234,70 | 234,70 | 234,70 | 234,70 | -4,20% | - |
| 17.11.2025 | 251,20 | 251,20 | 245,00 | 245,00 | -2,47% | 20,00 |
| 14.11.2025 | 247,60 | 251,20 | 247,60 | 251,20 | -0,87% | 10,00 |
| 13.11.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,21% | - |
| 12.11.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 1,42% | - |
| 11.11.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -0,82% | - |
| 10.11.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 0,08% | 4,00 |
| 07.11.2025 | 250,80 | 254,80 | 250,80 | 254,80 | 0,63% | 25,00 |
| 06.11.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,40% | - |
| 05.11.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -0,79% | - |
| 04.11.2025 | 248,50 | 254,20 | 248,50 | 254,20 | 0,08% | 37,00 |
| 03.11.2025 | 250,10 | 254,00 | 250,10 | 254,00 | 2,88% | 40,00 |
| 31.10.2025 | 245,80 | 246,90 | 245,80 | 246,90 | -0,80% | - |
| 30.10.2025 | 244,10 | 248,90 | 244,10 | 248,90 | -1,43% | 65,00 |
| 29.10.2025 | 248,70 | 252,50 | 248,70 | 252,50 | -0,36% | 15,00 |
| 28.10.2025 | 251,10 | 253,40 | 251,10 | 253,40 | 0,56% | - |
| 27.10.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 0,12% | - |
| 24.10.2025 | 248,40 | 251,70 | 248,40 | 251,70 | 0,64% | - |
| 23.10.2025 | 245,70 | 250,10 | 245,70 | 250,10 | 1,26% | 12,00 |
| 22.10.2025 | 247,00 | 247,00 | 247,00 | 247,00 | 0,24% | - |
| 21.10.2025 | 244,30 | 246,40 | 244,30 | 246,40 | 1,03% | 175,00 |
| 20.10.2025 | 241,40 | 243,90 | 241,40 | 243,90 | -2,24% | 50,00 |
| 17.10.2025 | 249,90 | 250,00 | 249,50 | 249,50 | 0,04% | 56,00 |
| 16.10.2025 | 246,50 | 249,40 | 246,50 | 249,40 | 0,56% | - |
| 15.10.2025 | 248,00 | 248,00 | 248,00 | 248,00 | 1,56% | - |
| 14.10.2025 | 245,00 | 245,00 | 243,90 | 244,20 | -1,17% | 100,00 |
| 13.10.2025 | 245,90 | 253,30 | 245,90 | 247,10 | -3,14% | 182,00 |
| 10.10.2025 | 255,10 | 255,10 | 255,10 | 255,10 | -0,86% | - |
| 09.10.2025 | 257,30 | 257,30 | 257,30 | 257,30 | -1,79% | - |
| 08.10.2025 | 262,00 | 262,00 | 262,00 | 262,00 | -0,72% | - |
| 07.10.2025 | 253,10 | 263,90 | 253,10 | 263,90 | 2,68% | 33,00 |
| 06.10.2025 | 251,10 | 257,00 | 251,10 | 257,00 | 1,62% | 197,00 |
| 03.10.2025 | 254,90 | 256,00 | 252,90 | 252,90 | 2,68% | 160,00 |
| 02.10.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -1,83% | - |
| 01.10.2025 | 250,90 | 250,90 | 250,90 | 250,90 | -0,28% | - |
| 30.09.2025 | 247,10 | 251,60 | 247,10 | 251,60 | 2,53% | 2,00 |
| 29.09.2025 | 245,40 | 245,40 | 245,40 | 245,40 | 3,46% | - |
| 26.09.2025 | 237,20 | 237,20 | 237,20 | 237,20 | 1,93% | - |
| 25.09.2025 | 232,70 | 232,70 | 232,70 | 232,70 | 0,17% | - |
| 24.09.2025 | 232,30 | 232,30 | 232,30 | 232,30 | -1,69% | - |
| 23.09.2025 | 236,30 | 236,30 | 236,30 | 236,30 | 0,98% | - |
| 22.09.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -0,76% | - |
| 19.09.2025 | 235,80 | 235,80 | 235,80 | 235,80 | 1,64% | - |
| 18.09.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 1,75% | - |
| 17.09.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -2,23% | - |
| 16.09.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -0,43% | - |
| 15.09.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -1,18% | 2,00 |
| 12.09.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 0,92% | - |
| 11.09.2025 | 234,90 | 236,00 | 234,75 | 234,85 | -2,35% | 2,00 |
| 10.09.2025 | 240,50 | 240,50 | 240,50 | 240,50 | 1,65% | - |
| 08.09.2025 | 237,50 | 237,50 | 232,40 | 236,60 | 1,81% | - |
| 05.09.2025 | 230,60 | 232,40 | 230,60 | 232,40 | 0,04% | - |
| 04.09.2025 | 230,50 | 232,30 | 230,50 | 232,30 | 0,61% | 10,00 |
| 03.09.2025 | 231,00 | 231,00 | 230,90 | 230,90 | -0,04% | 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% | - |