205,100€
2,19%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 205,35 | 205,45 | 204,30 | 205,45 | 0,22% | - |
| 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 |
| 23.08.2024 | 176,45 | 176,45 | 176,45 | 176,45 | -2,05% | - |
| 22.08.2024 | 180,15 | 180,15 | 180,15 | 180,15 | 4,59% | - |
| 21.08.2024 | 172,25 | 172,25 | 172,25 | 172,25 | -2,19% | - |
| 20.08.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 1,35% | 2,00 |
| 19.08.2024 | 173,35 | 173,75 | 173,35 | 173,75 | -1,00% | 307,00 |
| 16.08.2024 | 175,50 | 175,50 | 175,50 | 175,50 | 3,11% | - |
| 15.08.2024 | 170,20 | 170,20 | 170,20 | 170,20 | -1,05% | - |
| 14.08.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 1,15% | - |
| 13.08.2024 | 170,05 | 170,05 | 170,05 | 170,05 | 0,59% | - |
| 12.08.2024 | 169,95 | 169,95 | 169,05 | 169,05 | -0,18% | 147,00 |
| 09.08.2024 | 169,35 | 169,35 | 169,35 | 169,35 | 2,57% | - |
| 08.08.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -2,39% | - |
| 07.08.2024 | 169,15 | 169,15 | 169,15 | 169,15 | 0,12% | - |
| 06.08.2024 | 168,60 | 168,95 | 168,60 | 168,95 | 3,36% | 12,00 |
| 05.08.2024 | 165,40 | 165,40 | 163,45 | 163,45 | -5,77% | 162,00 |
| 02.08.2024 | 173,45 | 173,45 | 173,45 | 173,45 | -1,95% | - |
| 01.08.2024 | 176,90 | 176,90 | 176,90 | 176,90 | -1,03% | - |
| 31.07.2024 | 178,75 | 178,75 | 178,75 | 178,75 | 0,59% | - |
| 30.07.2024 | 176,25 | 177,70 | 176,25 | 177,70 | 0,74% | 100,00 |
| 29.07.2024 | 176,40 | 176,40 | 176,40 | 176,40 | 0,71% | - |
| 26.07.2024 | 170,75 | 175,15 | 170,75 | 175,15 | 4,19% | 10,00 |
| 25.07.2024 | 169,25 | 169,25 | 168,10 | 168,10 | -1,12% | 10,00 |
| 24.07.2024 | 170,65 | 170,65 | 170,00 | 170,00 | -2,44% | 75,00 |
| 23.07.2024 | 170,90 | 174,25 | 170,90 | 174,25 | 3,72% | 60,00 |
| 22.07.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 1,82% | 30,00 |
| 19.07.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -0,39% | - |
| 18.07.2024 | 165,65 | 165,65 | 165,65 | 165,65 | -2,99% | - |
| 17.07.2024 | 170,75 | 170,75 | 170,75 | 170,75 | 0,44% | - |
| 16.07.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,96% | - |
| 15.07.2024 | 171,65 | 171,65 | 171,65 | 171,65 | 0,44% | - |
| 12.07.2024 | 170,90 | 170,90 | 170,90 | 170,90 | 0,86% | - |
| 11.07.2024 | 167,00 | 169,45 | 167,00 | 169,45 | 1,04% | 60,00 |
| 10.07.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,12% | - |
| 09.07.2024 | 168,05 | 168,05 | 167,90 | 167,90 | -1,09% | 8,00 |
| 08.07.2024 | 168,60 | 169,75 | 168,60 | 169,75 | 1,83% | 600,00 |