Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 272,01 | 284,48 | 0,00 | 278,38 | -1,11% | - |
| 25.02.2021 | 287,48 | 288,70 | 278,27 | 281,52 | -3,37% | - |
| 24.02.2021 | 289,43 | 293,82 | 286,50 | 291,33 | -0,91% | - |
| 23.02.2021 | 287,48 | 294,02 | 280,75 | 294,02 | 0,03% | - |
| 22.02.2021 | 299,37 | 299,53 | 286,39 | 293,92 | -6,25% | - |
| 19.02.2021 | 318,85 | 319,83 | 312,95 | 313,51 | 0,38% | - |
| 18.02.2021 | 310,08 | 313,92 | 0,00 | 312,33 | -1,13% | - |
| 17.02.2021 | 315,48 | 317,26 | 308,60 | 315,90 | -0,71% | - |
| 16.02.2021 | 321,13 | 322,45 | 312,61 | 318,16 | 0,06% | - |
| 12.02.2021 | 309,00 | 318,70 | 308,64 | 317,96 | 2,81% | - |
| 11.02.2021 | 309,89 | 313,82 | 307,44 | 309,28 | -0,51% | - |
| 10.02.2021 | 311,02 | 313,55 | 0,00 | 310,88 | 1,96% | - |
| 09.02.2021 | 302,64 | 306,86 | 301,33 | 304,91 | 2,64% | - |
| 08.02.2021 | 300,82 | 301,18 | 295,11 | 297,08 | -0,27% | - |
| 05.02.2021 | 291,85 | 298,62 | 291,00 | 297,89 | 2,83% | - |
| 04.02.2021 | 289,82 | 290,32 | 289,48 | 289,67 | 1,05% | - |
| 03.02.2021 | 286,57 | 289,14 | 285,60 | 286,67 | -1,52% | - |
| 02.02.2021 | 291,09 | 291,10 | 291,09 | 291,09 | 2,71% | - |
| 01.02.2021 | 283,81 | 283,81 | 282,89 | 283,41 | 2,53% | - |
| 29.01.2021 | 282,10 | 282,10 | 273,78 | 276,41 | -1,11% | - |
| 28.01.2021 | 280,01 | 283,74 | 278,03 | 279,52 | -0,37% | - |
| 27.01.2021 | 283,57 | 285,95 | 278,76 | 280,55 | -3,93% | - |
| 26.01.2021 | 293,91 | 294,76 | 290,92 | 292,02 | -0,27% | - |
| 25.01.2021 | 296,08 | 296,83 | 288,86 | 292,80 | 1,55% | - |
| 22.01.2021 | 284,47 | 288,86 | 283,36 | 288,34 | 0,22% | - |
| 21.01.2021 | 288,24 | 289,35 | 285,55 | 287,70 | 0,00% | - |
| 20.01.2021 | 286,98 | 288,43 | 283,35 | 287,70 | 3,30% | - |
| 19.01.2021 | 274,33 | 279,22 | 274,12 | 278,51 | 2,89% | - |
| 15.01.2021 | 270,34 | 272,74 | 268,20 | 270,67 | -1,17% | - |
| 14.01.2021 | 282,46 | 282,49 | 273,39 | 273,89 | -2,77% | - |
| 13.01.2021 | 279,72 | 283,92 | 279,48 | 281,70 | -1,87% | - |
| 12.01.2021 | 285,02 | 288,61 | 280,74 | 287,07 | -0,41% | - |
| 11.01.2021 | 287,83 | 289,07 | 286,07 | 288,27 | 0,10% | - |
| 08.01.2021 | 283,70 | 288,89 | 281,93 | 287,99 | 4,04% | - |
| 07.01.2021 | 276,58 | 278,05 | 271,33 | 276,80 | 2,91% | - |
| 06.01.2021 | 270,95 | 274,98 | 268,08 | 268,96 | -2,71% | - |
| 05.01.2021 | 275,49 | 277,95 | 273,91 | 276,45 | 0,76% | - |
| 04.01.2021 | 275,83 | 276,24 | 269,73 | 274,35 | 0,85% | - |
| 31.12.2020 | 273,05 | 273,42 | 269,80 | 272,04 | -1,34% | - |
| 30.12.2020 | 277,08 | 278,24 | 274,26 | 275,73 | -0,34% | - |
| 29.12.2020 | 276,07 | 278,16 | 273,55 | 276,67 | 0,32% | - |
| 28.12.2020 | 278,40 | 280,67 | 273,76 | 275,77 | -4,03% | - |
| 24.12.2020 | 290,35 | 294,00 | 286,25 | 287,35 | 0,40% | - |
| 23.12.2020 | 286,31 | 291,39 | 285,61 | 286,22 | 0,11% | - |
| 22.12.2020 | 285,33 | 285,89 | 285,33 | 285,89 | 5,80% | - |
| 21.12.2020 | 264,55 | 270,47 | 263,98 | 270,23 | -0,59% | - |
| 18.12.2020 | 275,45 | 276,38 | 271,83 | 271,83 | 0,19% | - |
| 17.12.2020 | 275,80 | 283,20 | 271,33 | 271,33 | 1,29% | - |
| 16.12.2020 | 268,40 | 270,29 | 267,26 | 267,86 | -0,30% | - |
| 15.12.2020 | 269,83 | 271,32 | 0,00 | 268,67 | 1,41% | - |
| 14.12.2020 | 267,07 | 267,07 | 262,83 | 264,93 | 0,37% | - |
| 11.12.2020 | 267,48 | 267,80 | 262,20 | 263,97 | -0,35% | - |
| 10.12.2020 | 264,35 | 272,00 | 257,86 | 264,89 | 2,18% | - |
| 09.12.2020 | 262,61 | 264,19 | 254,85 | 259,23 | -5,93% | - |
| 08.12.2020 | 267,92 | 275,58 | 266,86 | 275,57 | 2,44% | - |
| 07.12.2020 | 272,69 | 273,86 | 262,94 | 269,00 | 1,82% | - |
| 04.12.2020 | 272,54 | 274,20 | 264,18 | 264,18 | -5,37% | - |
| 03.12.2020 | 274,74 | 279,46 | 271,61 | 279,17 | 2,41% | - |
| 02.12.2020 | 265,32 | 278,20 | 262,77 | 272,61 | -1,40% | - |
| 01.12.2020 | 284,55 | 294,37 | 269,38 | 276,48 | -0,07% | - |
| 30.11.2020 | 276,98 | 284,52 | 266,43 | 276,67 | -0,16% | - |
| 27.11.2020 | 272,80 | 277,12 | 266,30 | 277,12 | 1,99% | - |
| 25.11.2020 | 267,79 | 271,73 | 265,41 | 271,73 | 2,31% | - |
| 24.11.2020 | 265,06 | 266,43 | 264,08 | 265,60 | -2,25% | - |
| 23.11.2020 | 271,72 | 271,72 | 271,72 | 271,72 | -1,08% | - |
| 20.11.2020 | 273,62 | 276,02 | 273,49 | 274,69 | -0,99% | - |
| 19.11.2020 | 272,98 | 277,42 | 271,73 | 277,42 | 4,19% | - |
| 18.11.2020 | 262,38 | 267,72 | 261,36 | 266,27 | 0,30% | - |
| 17.11.2020 | 265,51 | 265,82 | 265,48 | 265,48 | 0,36% | - |
| 16.11.2020 | 266,90 | 267,52 | 263,72 | 264,53 | -0,15% | - |
| 13.11.2020 | 272,41 | 272,58 | 262,42 | 264,93 | -3,13% | - |
| 12.11.2020 | 276,35 | 277,95 | 271,54 | 273,48 | 1,78% | - |
| 11.11.2020 | 271,16 | 274,05 | 268,54 | 268,70 | 1,39% | - |
| 10.11.2020 | 263,58 | 266,83 | 0,00 | 265,02 | -1,76% | - |
| 09.11.2020 | 287,42 | 291,66 | 0,00 | 269,76 | -9,92% | - |
| 06.11.2020 | 292,38 | 300,77 | 290,59 | 299,46 | 0,73% | - |
| 05.11.2020 | 293,38 | 298,27 | 292,76 | 297,30 | 4,52% | - |
| 04.11.2020 | 281,84 | 286,10 | 278,60 | 284,44 | 4,70% | - |
| 03.11.2020 | 273,70 | 276,26 | 271,11 | 271,67 | 1,94% | - |
| 02.11.2020 | 273,69 | 274,80 | 263,14 | 266,50 | -0,93% | - |
| 30.10.2020 | 279,71 | 280,53 | 266,63 | 268,99 | -5,66% | - |
| 29.10.2020 | 288,61 | 290,63 | 285,13 | 285,13 | -0,94% | - |
| 28.10.2020 | 294,22 | 294,77 | 285,45 | 287,83 | -4,46% | - |
| 27.10.2020 | 307,11 | 307,12 | 301,26 | 301,27 | 1,71% | - |
| 26.10.2020 | 298,30 | 300,11 | 292,20 | 296,22 | 0,28% | - |
| 23.10.2020 | 297,23 | 302,77 | 292,80 | 295,38 | 1,70% | - |
| 22.10.2020 | 296,08 | 296,64 | 287,13 | 290,44 | -1,34% | - |
| 21.10.2020 | 307,21 | 308,05 | 293,86 | 294,36 | -2,81% | - |
| 20.10.2020 | 306,45 | 309,14 | 302,88 | 302,88 | -0,23% | - |
| 19.10.2020 | 0,00 | 309,94 | 0,00 | 303,57 | -1,15% | - |
| 16.10.2020 | 311,41 | 313,38 | 305,45 | 307,10 | -0,46% | - |
| 15.10.2020 | 303,09 | 308,57 | 297,50 | 308,50 | 1,44% | - |
| 14.10.2020 | 0,00 | 309,14 | 0,00 | 304,13 | -1,64% | - |
| 13.10.2020 | 310,40 | 312,16 | 306,39 | 309,19 | 0,71% | - |
| 12.10.2020 | 0,00 | 308,90 | 0,00 | 307,00 | 4,36% | - |
| 09.10.2020 | 296,02 | 297,21 | 293,60 | 294,18 | 1,24% | - |
| 08.10.2020 | 284,95 | 290,92 | 284,85 | 290,58 | 1,17% | - |
| 07.10.2020 | 287,01 | 290,20 | 285,36 | 287,21 | 0,36% | - |
| 06.10.2020 | 281,34 | 291,64 | 280,73 | 286,19 | 1,92% | - |
| 05.10.2020 | 275,30 | 282,45 | 275,30 | 280,80 | 1,95% | - |