248,800€
3,58%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 244,70 | 248,55 | 243,10 | 248,55 | 3,48% | 30,00 |
| 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 |
| 10.04.2025 | 197,45 | 197,45 | 197,45 | 197,45 | 6,61% | - |
| 09.04.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -5,41% | - |
| 08.04.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 7,58% | - |
| 07.04.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -6,19% | - |
| 04.04.2025 | 194,55 | 195,00 | 190,00 | 194,00 | -0,54% | 658,00 |
| 03.04.2025 | 198,00 | 198,00 | 195,05 | 195,05 | -7,16% | - |
| 02.04.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -1,32% | - |
| 01.04.2025 | 212,90 | 212,90 | 212,90 | 212,90 | -1,39% | - |
| 31.03.2025 | 214,80 | 215,90 | 214,80 | 215,90 | -1,77% | 10,00 |
| 28.03.2025 | 218,60 | 219,80 | 218,60 | 219,80 | 0,50% | 70,00 |
| 27.03.2025 | 218,70 | 218,70 | 218,70 | 218,70 | -1,44% | - |
| 26.03.2025 | 221,90 | 221,90 | 221,90 | 221,90 | 0,77% | - |
| 25.03.2025 | 220,20 | 220,20 | 220,20 | 220,20 | 0,55% | - |
| 24.03.2025 | 218,20 | 219,00 | 218,20 | 219,00 | 1,11% | 40,00 |
| 21.03.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -0,18% | - |
| 20.03.2025 | 217,00 | 217,00 | 217,00 | 217,00 | 0,09% | - |
| 19.03.2025 | 215,00 | 216,80 | 215,00 | 216,80 | 0,42% | 20,00 |
| 18.03.2025 | 215,90 | 215,90 | 215,90 | 215,90 | 1,17% | - |
| 17.03.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 1,76% | - |
| 14.03.2025 | 209,70 | 209,70 | 209,70 | 209,70 | -1,36% | - |
| 13.03.2025 | 212,60 | 212,60 | 212,60 | 212,60 | 1,00% | 5,00 |
| 12.03.2025 | 211,70 | 211,70 | 210,50 | 210,50 | -3,97% | 15,00 |
| 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% | - |