211,050€
0,98%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 191,75 | 191,75 | 191,75 | 191,75 | -0,31% | 5,00 |
| 14.10.2024 | 192,35 | 192,35 | 192,35 | 192,35 | 0,65% | - |
| 11.10.2024 | 191,10 | 191,10 | 191,10 | 191,10 | 1,92% | - |
| 10.10.2024 | 187,50 | 187,50 | 187,50 | 187,50 | -0,45% | - |
| 09.10.2024 | 185,30 | 188,35 | 185,30 | 188,35 | 3,04% | 1,00 |
| 08.10.2024 | 182,80 | 182,80 | 182,80 | 182,80 | -2,04% | - |
| 07.10.2024 | 185,45 | 186,60 | 185,45 | 186,60 | 1,52% | 10,00 |
| 04.10.2024 | 183,80 | 183,80 | 183,80 | 183,80 | -1,84% | - |
| 03.10.2024 | 187,25 | 187,25 | 187,25 | 187,25 | 0,67% | - |
| 02.10.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -0,80% | - |
| 01.10.2024 | 187,50 | 187,50 | 187,50 | 187,50 | -1,06% | - |
| 30.09.2024 | 187,85 | 189,50 | 187,80 | 189,50 | 1,31% | 25,00 |
| 27.09.2024 | 187,05 | 187,05 | 187,05 | 187,05 | 2,21% | - |
| 26.09.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,62% | - |
| 25.09.2024 | 184,75 | 184,75 | 184,10 | 184,15 | -2,31% | 100,00 |
| 24.09.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -1,23% | - |
| 23.09.2024 | 190,85 | 190,85 | 190,85 | 190,85 | 0,05% | - |
| 20.09.2024 | 190,75 | 190,75 | 190,75 | 190,75 | -3,17% | - |
| 19.09.2024 | 193,40 | 200,00 | 193,40 | 197,00 | 2,52% | 227,00 |
| 18.09.2024 | 192,15 | 192,15 | 192,15 | 192,15 | -1,26% | - |
| 17.09.2024 | 194,60 | 194,60 | 194,60 | 194,60 | -0,38% | - |
| 16.09.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,48% | - |
| 13.09.2024 | 196,15 | 196,30 | 196,15 | 196,30 | -2,87% | 3,00 |
| 12.09.2024 | 202,10 | 202,10 | 202,10 | 202,10 | -0,83% | - |
| 11.09.2024 | 199,50 | 204,00 | 199,50 | 203,80 | 1,54% | 100,00 |
| 10.09.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 2,29% | - |
| 09.09.2024 | 196,20 | 196,20 | 196,20 | 196,20 | 2,29% | - |
| 06.09.2024 | 192,70 | 192,70 | 191,80 | 191,80 | -1,11% | 100,00 |
| 05.09.2024 | 193,95 | 193,95 | 193,95 | 193,95 | -0,54% | - |
| 04.09.2024 | 192,70 | 195,00 | 192,70 | 195,00 | 0,10% | 14,00 |
| 03.09.2024 | 194,80 | 194,80 | 194,80 | 194,80 | -0,03% | - |
| 02.09.2024 | 194,85 | 194,85 | 194,85 | 194,85 | -2,09% | - |
| 30.08.2024 | 194,90 | 199,00 | 194,90 | 199,00 | 7,89% | 2,00 |
| 29.08.2024 | 185,55 | 185,55 | 184,45 | 184,45 | 4,45% | 10,00 |
| 28.08.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,63% | - |
| 27.08.2024 | 175,50 | 175,50 | 175,50 | 175,50 | -1,85% | - |
| 26.08.2024 | 177,55 | 178,80 | 177,55 | 178,80 | 1,33% | 75,00 |