142,300€
2,41%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 153,05 | 155,00 | 151,75 | 151,75 | 1,98% | 30,00 |
| 30.03.2026 | 148,80 | 148,80 | 148,80 | 148,80 | -2,23% | - |
| 27.03.2026 | 153,75 | 154,45 | 152,15 | 152,20 | -2,75% | 106,00 |
| 26.03.2026 | 151,85 | 156,60 | 151,85 | 156,50 | 2,02% | 28,00 |
| 25.03.2026 | 153,85 | 159,60 | 153,40 | 153,40 | -2,88% | 121,00 |
| 24.03.2026 | 157,95 | 157,95 | 157,95 | 157,95 | -0,75% | - |
| 23.03.2026 | 156,50 | 159,15 | 156,50 | 159,15 | -1,18% | 20,00 |
| 20.03.2026 | 158,60 | 161,90 | 158,60 | 161,05 | 1,99% | 40,00 |
| 19.03.2026 | 158,65 | 158,65 | 157,90 | 157,90 | -1,99% | 100,00 |
| 18.03.2026 | 161,10 | 161,10 | 161,10 | 161,10 | -1,68% | - |
| 17.03.2026 | 158,80 | 163,85 | 158,80 | 163,85 | 4,03% | 10,00 |
| 16.03.2026 | 156,05 | 157,50 | 156,05 | 157,50 | 1,45% | 15,00 |
| 13.03.2026 | 155,25 | 155,25 | 155,25 | 155,25 | -3,48% | - |
| 12.03.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -1,29% | - |
| 11.03.2026 | 162,95 | 162,95 | 162,95 | 162,95 | -1,78% | - |
| 10.03.2026 | 166,50 | 169,20 | 165,90 | 165,90 | 0,55% | 160,00 |
| 09.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -2,68% | - |
| 06.03.2026 | 167,45 | 169,55 | 167,45 | 169,55 | -3,56% | 10,00 |
| 05.03.2026 | 180,00 | 180,00 | 173,00 | 175,80 | 9,67% | 30,00 |
| 04.03.2026 | 157,45 | 160,30 | 157,45 | 160,30 | 2,92% | 7,00 |
| 03.03.2026 | 154,00 | 155,75 | 154,00 | 155,75 | 0,74% | - |
| 02.03.2026 | 152,00 | 155,00 | 152,00 | 154,60 | -0,16% | 210,00 |
| 27.02.2026 | 154,50 | 154,85 | 154,50 | 154,85 | 1,64% | 38,00 |
| 26.02.2026 | 148,00 | 152,35 | 148,00 | 152,35 | 1,16% | - |
| 25.02.2026 | 147,45 | 150,60 | 147,45 | 150,60 | 0,33% | 6,00 |
| 24.02.2026 | 146,00 | 150,10 | 146,00 | 150,10 | 2,32% | - |
| 23.02.2026 | 151,00 | 152,00 | 146,70 | 146,70 | -6,65% | 10,00 |
| 20.02.2026 | 154,30 | 157,15 | 154,30 | 157,15 | 2,51% | 10,00 |
| 19.02.2026 | 152,45 | 153,30 | 152,20 | 153,30 | 0,43% | 37,00 |
| 18.02.2026 | 148,50 | 152,65 | 148,50 | 152,65 | 4,06% | 40,00 |
| 17.02.2026 | 146,70 | 146,70 | 146,70 | 146,70 | 0,00% | 30,00 |
| 16.02.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -0,88% | 50,00 |
| 13.02.2026 | 143,55 | 148,00 | 143,55 | 148,00 | 2,99% | 60,00 |
| 12.02.2026 | 148,20 | 150,35 | 143,70 | 143,70 | -8,00% | 140,00 |
| 11.02.2026 | 157,00 | 157,00 | 156,20 | 156,20 | -1,76% | 41,00 |
| 10.02.2026 | 155,00 | 159,00 | 155,00 | 159,00 | 2,32% | 9,00 |
| 09.02.2026 | 153,45 | 155,40 | 153,45 | 155,40 | -0,22% | - |
| 06.02.2026 | 153,75 | 155,75 | 153,75 | 155,75 | -1,17% | - |
| 05.02.2026 | 160,30 | 163,05 | 157,60 | 157,60 | -2,72% | 307,00 |
| 04.02.2026 | 160,05 | 162,40 | 159,00 | 162,00 | 0,93% | 205,00 |
| 03.02.2026 | 171,00 | 172,00 | 160,50 | 160,50 | -6,25% | 30,00 |
| 02.02.2026 | 169,00 | 171,20 | 169,00 | 171,20 | -0,90% | - |
| 30.01.2026 | 172,95 | 172,95 | 172,75 | 172,75 | -4,24% | - |
| 29.01.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -0,08% | - |
| 28.01.2026 | 180,55 | 180,55 | 180,55 | 180,55 | -5,72% | - |
| 27.01.2026 | 187,60 | 191,50 | 187,60 | 191,50 | 3,51% | 10,00 |
| 26.01.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -2,79% | - |
| 23.01.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 0,69% | - |
| 22.01.2026 | 190,20 | 190,20 | 189,00 | 189,00 | 3,00% | 40,00 |
| 21.01.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -1,56% | - |
| 20.01.2026 | 185,40 | 190,15 | 185,40 | 186,40 | -0,29% | 76,00 |
| 19.01.2026 | 186,95 | 186,95 | 186,95 | 186,95 | -0,24% | - |
| 16.01.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 0,46% | - |
| 15.01.2026 | 186,55 | 186,55 | 186,55 | 186,55 | -4,09% | - |
| 14.01.2026 | 193,85 | 194,50 | 193,85 | 194,50 | -1,64% | 5,00 |
| 13.01.2026 | 197,75 | 197,75 | 197,75 | 197,75 | -2,20% | - |
| 12.01.2026 | 202,20 | 202,20 | 202,20 | 202,20 | -1,37% | - |
| 09.01.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 1,49% | - |
| 08.01.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -1,51% | 17,00 |
| 07.01.2026 | 201,40 | 205,10 | 201,40 | 205,10 | 8,63% | 6,00 |
| 06.01.2026 | 188,80 | 188,80 | 188,80 | 188,80 | 1,37% | - |
| 05.01.2026 | 186,25 | 186,25 | 186,25 | 186,25 | -2,94% | - |
| 02.01.2026 | 189,20 | 191,90 | 189,20 | 191,90 | 1,51% | 200,00 |
| 30.12.2025 | 189,05 | 189,05 | 189,05 | 189,05 | 0,21% | - |
| 29.12.2025 | 188,65 | 188,65 | 188,65 | 188,65 | 0,53% | - |
| 23.12.2025 | 187,65 | 187,65 | 187,65 | 187,65 | -0,24% | - |
| 22.12.2025 | 188,10 | 188,10 | 188,10 | 188,10 | 1,79% | - |
| 19.12.2025 | 184,65 | 184,80 | 184,65 | 184,80 | 1,37% | 20,00 |
| 18.12.2025 | 182,20 | 182,30 | 182,20 | 182,30 | -1,73% | 1,00 |
| 17.12.2025 | 185,75 | 189,30 | 185,50 | 185,50 | 0,65% | 102,00 |
| 16.12.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -3,68% | - |
| 15.12.2025 | 188,95 | 191,35 | 188,95 | 191,35 | -0,34% | 6,00 |
| 12.12.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -1,34% | - |
| 11.12.2025 | 192,10 | 194,60 | 192,10 | 194,60 | -1,44% | 20,00 |
| 10.12.2025 | 197,45 | 197,45 | 197,45 | 197,45 | -2,93% | - |
| 09.12.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,64% | - |
| 08.12.2025 | 205,80 | 205,80 | 204,70 | 204,70 | 0,20% | 79,00 |
| 05.12.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -0,39% | - |
| 04.12.2025 | 205,10 | 205,10 | 205,10 | 205,10 | -0,63% | - |
| 03.12.2025 | 205,70 | 206,40 | 205,70 | 206,40 | -0,58% | 22,00 |
| 02.12.2025 | 205,70 | 207,60 | 205,70 | 207,60 | 2,06% | 20,00 |
| 01.12.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -1,21% | - |
| 28.11.2025 | 205,90 | 205,90 | 205,90 | 205,90 | 0,19% | - |
| 27.11.2025 | 205,50 | 205,50 | 205,50 | 205,50 | -0,15% | - |
| 26.11.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 1,73% | - |
| 25.11.2025 | 202,30 | 202,30 | 202,30 | 202,30 | -4,08% | - |
| 24.11.2025 | 210,90 | 210,90 | 210,90 | 210,90 | -1,86% | - |
| 21.11.2025 | 219,80 | 219,80 | 214,90 | 214,90 | -10,64% | 74,00 |
| 20.11.2025 | 238,10 | 240,50 | 238,10 | 240,50 | 2,78% | 26,00 |
| 19.11.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -0,30% | - |