280,400€
0,21%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 273,00 | 280,90 | 273,00 | 280,10 | 0,11% | 76,00 |
| 29.10.2026 | 279,80 | 279,80 | 279,80 | 279,80 | 0,14% | - |
| 28.10.2026 | 279,40 | 279,40 | 279,40 | 279,40 | -2,31% | - |
| 27.10.2026 | 282,00 | 287,10 | 282,00 | 286,00 | 0,14% | 105,00 |
| 26.10.2026 | 285,60 | 285,60 | 285,60 | 285,60 | -0,10% | - |
| 23.10.2026 | 284,40 | 285,90 | 284,40 | 285,90 | -0,56% | 63,00 |
| 22.10.2026 | 280,10 | 287,50 | 280,10 | 287,50 | 2,02% | 32,00 |
| 21.10.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -1,40% | - |
| 20.10.2026 | 279,20 | 285,80 | 279,20 | 285,80 | 3,63% | 90,00 |
| 19.10.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 0,88% | - |
| 16.10.2026 | 276,50 | 276,50 | 273,40 | 273,40 | -2,64% | 2,00 |
| 15.10.2026 | 261,50 | 280,80 | 261,50 | 280,80 | 5,29% | 12,00 |
| 14.10.2026 | 266,70 | 266,70 | 266,70 | 266,70 | 0,15% | - |
| 13.10.2026 | 261,60 | 266,30 | 261,60 | 266,30 | 1,56% | 15,00 |
| 12.10.2026 | 262,40 | 262,40 | 262,20 | 262,20 | 4,13% | 15,00 |
| 09.10.2026 | 251,80 | 251,80 | 251,80 | 251,80 | 0,92% | - |
| 08.10.2026 | 249,50 | 249,50 | 249,50 | 249,50 | -0,20% | - |
| 07.10.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -0,32% | - |
| 06.10.2026 | 250,80 | 250,80 | 250,80 | 250,80 | 2,24% | - |
| 05.10.2026 | 241,60 | 245,30 | 241,60 | 245,30 | -1,41% | 12,00 |
| 02.10.2026 | 248,80 | 248,80 | 248,80 | 248,80 | -0,96% | - |
| 01.10.2026 | 251,20 | 251,20 | 251,20 | 251,20 | 0,08% | - |
| 30.09.2026 | 243,40 | 251,00 | 243,40 | 251,00 | 3,12% | 15,00 |
| 29.09.2026 | 243,40 | 243,40 | 243,40 | 243,40 | 0,79% | - |
| 28.09.2026 | 243,30 | 243,30 | 241,50 | 241,50 | -1,19% | 40,00 |
| 25.09.2026 | 239,20 | 245,00 | 239,20 | 244,40 | 2,17% | 147,00 |
| 24.09.2026 | 234,20 | 239,20 | 234,20 | 239,20 | 0,89% | 9,00 |
| 23.09.2026 | 226,30 | 237,10 | 226,30 | 237,10 | 3,67% | - |
| 22.09.2026 | 225,80 | 231,20 | 225,80 | 228,70 | 1,06% | - |
| 21.09.2026 | 225,80 | 227,00 | 225,80 | 226,30 | -0,75% | 202,00 |
| 18.09.2026 | 228,00 | 228,00 | 228,00 | 228,00 | -1,55% | - |
| 17.09.2026 | 229,70 | 231,60 | 229,70 | 231,60 | 1,09% | 20,00 |
| 16.09.2026 | 229,10 | 229,10 | 229,10 | 229,10 | 0,75% | - |
| 15.09.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 0,44% | - |
| 14.09.2026 | 223,70 | 231,20 | 223,70 | 226,40 | 1,16% | 114,00 |
| 11.09.2026 | 223,30 | 223,80 | 223,30 | 223,80 | 0,18% | 7,00 |
| 10.09.2026 | 223,40 | 223,40 | 223,40 | 223,40 | -1,41% | - |
| 09.09.2026 | 225,60 | 226,60 | 225,60 | 226,60 | -1,61% | - |
| 08.09.2026 | 233,50 | 233,60 | 230,30 | 230,30 | -1,67% | 122,00 |
| 07.09.2026 | 234,30 | 234,30 | 234,20 | 234,20 | -3,34% | 20,00 |
| 04.09.2026 | 242,30 | 242,30 | 242,30 | 242,30 | 0,96% | - |
| 03.09.2026 | 239,60 | 242,70 | 239,60 | 240,00 | -0,21% | 23,00 |
| 02.09.2026 | 238,40 | 240,50 | 237,60 | 240,50 | -1,47% | 21,00 |
| 01.09.2026 | 243,80 | 248,70 | 243,80 | 244,10 | 3,43% | 15,00 |
| 31.08.2026 | 235,80 | 236,00 | 235,80 | 236,00 | -2,32% | 9,00 |
| 28.08.2026 | 239,60 | 241,60 | 238,00 | 241,60 | 0,37% | 125,00 |
| 27.08.2026 | 226,00 | 251,00 | 226,00 | 240,70 | 15,06% | 141,00 |
| 26.08.2026 | 209,20 | 209,20 | 209,20 | 209,20 | 0,67% | - |
| 25.08.2026 | 211,40 | 211,40 | 207,80 | 207,80 | -0,91% | - |
| 24.08.2026 | 209,70 | 213,80 | 209,70 | 209,70 | -1,22% | 5,00 |
| 21.08.2026 | 212,30 | 212,30 | 212,30 | 212,30 | -1,71% | - |
| 20.08.2026 | 213,00 | 216,00 | 211,70 | 216,00 | 4,35% | 35,00 |
| 19.08.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -0,96% | - |
| 18.08.2026 | 202,80 | 209,00 | 202,80 | 209,00 | 0,34% | 105,00 |
| 17.08.2026 | 208,30 | 208,30 | 208,30 | 208,30 | -1,51% | - |
| 14.08.2026 | 216,60 | 216,60 | 211,50 | 211,50 | 0,00% | 31,00 |
| 13.08.2026 | 207,80 | 211,50 | 207,80 | 211,50 | 5,17% | 54,00 |
| 12.08.2026 | 203,30 | 203,30 | 201,10 | 201,10 | -2,05% | 71,00 |
| 11.08.2026 | 201,30 | 205,30 | 200,30 | 205,30 | 2,98% | 85,00 |
| 10.08.2026 | 197,70 | 199,35 | 197,70 | 199,35 | 0,78% | 5,00 |
| 07.08.2026 | 189,25 | 197,80 | 189,25 | 197,80 | 6,34% | 11,00 |
| 06.08.2026 | 184,00 | 186,00 | 184,00 | 186,00 | 1,95% | 82,00 |
| 05.08.2026 | 182,45 | 182,45 | 182,45 | 182,45 | 4,47% | - |
| 04.08.2026 | 177,75 | 177,75 | 174,65 | 174,65 | -0,71% | 8,00 |
| 03.08.2026 | 175,90 | 175,90 | 175,90 | 175,90 | 1,00% | - |
| 31.07.2026 | 174,15 | 174,15 | 174,15 | 174,15 | -0,29% | - |
| 30.07.2026 | 180,15 | 180,15 | 174,65 | 174,65 | -3,80% | 10,00 |
| 29.07.2026 | 174,50 | 181,55 | 174,50 | 181,55 | 5,37% | 10,00 |
| 28.07.2026 | 168,75 | 172,30 | 168,75 | 172,30 | 4,42% | 60,00 |
| 27.07.2026 | 166,40 | 166,40 | 165,00 | 165,00 | 3,58% | 43,00 |
| 24.07.2026 | 156,15 | 160,60 | 156,15 | 159,30 | -0,13% | 86,00 |
| 23.07.2026 | 159,50 | 159,50 | 159,50 | 159,50 | -1,63% | - |
| 22.07.2026 | 163,95 | 163,95 | 162,15 | 162,15 | -4,73% | 7,00 |
| 21.07.2026 | 172,00 | 172,00 | 170,20 | 170,20 | -1,82% | 20,00 |
| 20.07.2026 | 169,20 | 173,35 | 169,20 | 173,35 | -0,06% | 2,00 |
| 17.07.2026 | 169,30 | 173,45 | 169,30 | 173,45 | 1,61% | 40,00 |
| 16.07.2026 | 167,30 | 170,70 | 167,30 | 170,70 | 1,94% | 150,00 |
| 15.07.2026 | 167,45 | 167,45 | 167,45 | 167,45 | -2,22% | - |
| 14.07.2026 | 171,25 | 171,25 | 171,25 | 171,25 | 4,26% | - |
| 13.07.2026 | 164,25 | 164,25 | 164,25 | 164,25 | 0,21% | - |
| 10.07.2026 | 163,90 | 163,90 | 163,90 | 163,90 | 0,31% | - |
| 09.07.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 0,90% | - |
| 08.07.2026 | 166,50 | 166,50 | 161,95 | 161,95 | -4,74% | 30,00 |
| 07.07.2026 | 165,80 | 170,60 | 165,80 | 170,00 | 1,49% | 610,00 |
| 06.07.2026 | 167,50 | 167,50 | 167,50 | 167,50 | 0,12% | - |
| 03.07.2026 | 167,30 | 167,30 | 167,30 | 167,30 | 0,15% | 50,00 |
| 02.07.2026 | 159,60 | 167,05 | 159,60 | 167,05 | 2,36% | 70,00 |
| 01.07.2026 | 153,55 | 163,20 | 153,55 | 163,20 | 6,53% | 45,00 |
| 30.06.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -0,62% | - |
| 29.06.2026 | 149,45 | 154,15 | 149,45 | 154,15 | 6,75% | - |
| 26.06.2026 | 139,00 | 144,40 | 138,95 | 144,40 | 1,76% | 40,00 |
| 25.06.2026 | 141,45 | 141,90 | 141,45 | 141,90 | -0,07% | 40,00 |
| 24.06.2026 | 141,00 | 143,00 | 141,00 | 142,00 | 2,05% | 98,00 |
| 23.06.2026 | 131,45 | 139,55 | 131,45 | 139,15 | 4,39% | 4,00 |
| 22.06.2026 | 132,05 | 135,90 | 132,05 | 133,30 | 0,95% | 87,00 |
| 19.06.2026 | 132,05 | 132,05 | 132,05 | 132,05 | 0,04% | - |
| 18.06.2026 | 134,10 | 136,25 | 132,00 | 132,00 | -5,82% | 204,00 |
| 17.06.2026 | 139,60 | 140,15 | 139,60 | 140,15 | 2,11% | 2,00 |
| 16.06.2026 | 138,55 | 138,55 | 137,25 | 137,25 | -0,40% | 125,00 |
| 15.06.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -0,11% | - |