212,400€
-1,67%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 137,95 | 137,95 | 137,95 | 137,95 | -2,27% | - |
| 11.06.2026 | 141,15 | 141,15 | 141,15 | 141,15 | -1,40% | - |
| 10.06.2026 | 143,15 | 143,15 | 143,15 | 143,15 | -0,45% | - |
| 09.06.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -4,26% | 6,00 |
| 08.06.2026 | 148,50 | 150,20 | 148,50 | 150,20 | -2,31% | 20,00 |
| 05.06.2026 | 151,45 | 153,75 | 151,05 | 153,75 | -1,13% | 22,00 |
| 04.06.2026 | 146,00 | 155,50 | 144,30 | 155,50 | 1,11% | 22,00 |
| 03.06.2026 | 158,00 | 158,00 | 151,60 | 153,80 | -0,68% | 281,00 |
| 02.06.2026 | 160,00 | 162,15 | 154,85 | 154,85 | -4,41% | 180,00 |
| 01.06.2026 | 151,55 | 162,00 | 150,55 | 162,00 | 6,97% | 152,00 |
| 29.05.2026 | 139,85 | 151,45 | 139,85 | 151,45 | 7,91% | 112,00 |
| 28.05.2026 | 137,00 | 140,35 | 137,00 | 140,35 | 2,82% | 6,00 |
| 27.05.2026 | 134,95 | 137,55 | 134,95 | 136,50 | -0,58% | 74,00 |
| 26.05.2026 | 137,30 | 137,30 | 137,30 | 137,30 | -1,36% | - |
| 25.05.2026 | 136,00 | 139,20 | 136,00 | 139,20 | 0,61% | 8,00 |
| 22.05.2026 | 135,30 | 138,35 | 135,30 | 138,35 | -1,50% | 40,00 |
| 21.05.2026 | 140,45 | 140,45 | 140,45 | 140,45 | 1,78% | - |
| 20.05.2026 | 139,45 | 139,45 | 138,00 | 138,00 | -3,23% | 25,00 |
| 19.05.2026 | 142,00 | 142,60 | 142,00 | 142,60 | 4,09% | 10,00 |
| 18.05.2026 | 134,35 | 137,00 | 134,35 | 137,00 | -0,22% | - |
| 15.05.2026 | 133,00 | 137,30 | 133,00 | 137,30 | 4,33% | 35,00 |
| 14.05.2026 | 131,80 | 131,80 | 131,60 | 131,60 | -1,39% | 80,00 |
| 13.05.2026 | 134,80 | 136,00 | 131,50 | 133,45 | -1,88% | 37,00 |
| 12.05.2026 | 133,60 | 136,45 | 133,25 | 136,00 | 0,00% | 225,00 |
| 11.05.2026 | 139,85 | 139,85 | 136,00 | 136,00 | -2,68% | - |
| 08.05.2026 | 142,35 | 143,35 | 139,75 | 139,75 | -2,65% | 24,00 |
| 07.05.2026 | 143,00 | 143,55 | 143,00 | 143,55 | -0,97% | 8,00 |
| 06.05.2026 | 144,95 | 144,95 | 144,95 | 144,95 | -1,09% | - |
| 05.05.2026 | 147,00 | 147,00 | 145,50 | 146,55 | 0,31% | 70,00 |
| 04.05.2026 | 146,50 | 148,00 | 146,10 | 146,10 | 11,36% | 377,00 |
| 30.04.2026 | 135,00 | 135,00 | 131,20 | 131,20 | -1,94% | - |
| 29.04.2026 | 134,40 | 136,55 | 133,80 | 133,80 | -2,34% | 247,00 |
| 28.04.2026 | 139,00 | 139,00 | 137,00 | 137,00 | 0,29% | 36,00 |
| 27.04.2026 | 139,50 | 139,50 | 136,60 | 136,60 | 1,15% | 10,00 |
| 24.04.2026 | 132,50 | 135,05 | 132,50 | 135,05 | -2,10% | 71,00 |
| 23.04.2026 | 137,95 | 137,95 | 137,95 | 137,95 | -3,06% | - |
| 22.04.2026 | 142,30 | 142,30 | 142,30 | 142,30 | -2,27% | - |
| 21.04.2026 | 142,15 | 145,60 | 142,15 | 145,60 | 3,63% | - |
| 20.04.2026 | 140,60 | 140,60 | 140,50 | 140,50 | -1,30% | 36,00 |
| 17.04.2026 | 143,50 | 146,00 | 142,35 | 142,35 | -1,56% | 373,00 |
| 16.04.2026 | 142,50 | 147,45 | 142,50 | 144,60 | 4,07% | 75,00 |
| 15.04.2026 | 135,00 | 139,80 | 135,00 | 138,95 | 3,27% | 89,00 |
| 14.04.2026 | 137,50 | 137,50 | 133,85 | 134,55 | 2,24% | 96,00 |
| 13.04.2026 | 127,35 | 132,30 | 127,35 | 131,60 | 0,57% | 1,00 |
| 10.04.2026 | 134,00 | 134,00 | 130,85 | 130,85 | -5,25% | 113,00 |
| 09.04.2026 | 142,00 | 143,40 | 137,30 | 138,10 | -7,81% | - |
| 08.04.2026 | 148,00 | 151,00 | 148,00 | 149,80 | -1,15% | 266,00 |
| 07.04.2026 | 149,10 | 151,55 | 149,10 | 151,55 | 2,05% | 150,00 |
| 02.04.2026 | 148,50 | 148,50 | 148,50 | 148,50 | -0,17% | 15,00 |
| 01.04.2026 | 151,30 | 151,30 | 148,75 | 148,75 | -1,98% | - |