150,875€
1,05%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 148,70 | 154,58 | 147,50 | 150,88 | 1,17% | 2.800,00 |
| 01.04.2026 | 152,15 | 153,18 | 148,88 | 149,13 | -1,86% | 481,00 |
| 31.03.2026 | 154,35 | 155,27 | 150,55 | 151,95 | -1,01% | - |
| 30.03.2026 | 150,40 | 156,13 | 150,40 | 153,50 | 2,42% | - |
| 27.03.2026 | 154,95 | 155,00 | 148,58 | 149,88 | -3,34% | - |
| 26.03.2026 | 153,52 | 158,80 | 153,08 | 155,05 | 0,65% | - |
| 25.03.2026 | 154,93 | 158,55 | 151,95 | 154,05 | -0,39% | - |
| 24.03.2026 | 159,77 | 160,20 | 152,38 | 154,65 | -3,10% | - |
| 23.03.2026 | 158,13 | 162,80 | 157,63 | 159,60 | 0,09% | - |
| 20.03.2026 | 160,23 | 160,63 | 156,63 | 159,45 | -0,55% | - |
| 19.03.2026 | 160,73 | 164,65 | 158,63 | 160,33 | -0,14% | - |
| 18.03.2026 | 162,60 | 163,05 | 159,50 | 160,55 | -0,79% | - |
| 17.03.2026 | 160,70 | 165,93 | 160,40 | 161,83 | 0,47% | 969,00 |
| 16.03.2026 | 157,00 | 162,08 | 156,38 | 161,08 | 2,97% | - |
| 13.03.2026 | 156,58 | 159,90 | 155,80 | 156,43 | -0,43% | 2.850,00 |
| 12.03.2026 | 160,80 | 166,70 | 157,00 | 157,10 | -2,84% | - |
| 11.03.2026 | 163,75 | 165,83 | 160,13 | 161,70 | -1,27% | - |
| 10.03.2026 | 167,73 | 169,58 | 158,80 | 163,77 | -2,49% | 424,00 |
| 09.03.2026 | 166,18 | 169,35 | 164,38 | 167,95 | -0,31% | - |
| 06.03.2026 | 170,77 | 171,43 | 165,20 | 168,48 | -0,31% | - |
| 05.03.2026 | 182,30 | 183,33 | 165,02 | 169,00 | 4,40% | 232,00 |
| 04.03.2026 | 159,38 | 162,13 | 158,68 | 161,88 | 1,11% | - |
| 03.03.2026 | 154,18 | 160,90 | 152,90 | 160,10 | 3,16% | - |
| 02.03.2026 | 153,40 | 158,38 | 150,70 | 155,20 | 0,78% | - |
| 27.02.2026 | 154,08 | 154,85 | 150,38 | 154,00 | -0,71% | - |
| 26.02.2026 | 148,60 | 155,93 | 148,60 | 155,10 | 3,76% | - |
| 25.02.2026 | 147,38 | 150,65 | 146,23 | 149,48 | 0,08% | - |
| 24.02.2026 | 146,40 | 151,25 | 145,20 | 149,35 | 2,28% | 900,00 |
| 23.02.2026 | 151,75 | 153,35 | 145,73 | 146,02 | -4,56% | - |
| 20.02.2026 | 155,75 | 158,10 | 152,95 | 153,00 | -1,37% | - |
| 19.02.2026 | 153,75 | 155,25 | 151,52 | 155,13 | 0,88% | 630,00 |
| 18.02.2026 | 149,40 | 153,93 | 147,95 | 153,77 | 3,07% | 14,00 |
| 17.02.2026 | 147,93 | 152,98 | 146,10 | 149,20 | 0,81% | 1.358,00 |
| 16.02.2026 | 147,95 | 150,68 | 146,45 | 148,00 | 0,90% | - |
| 13.02.2026 | 144,38 | 149,15 | 144,02 | 146,68 | 1,33% | - |
| 12.02.2026 | 148,85 | 151,08 | 141,80 | 144,75 | -3,03% | 336,00 |
| 11.02.2026 | 157,30 | 157,38 | 147,73 | 149,27 | -5,09% | 450,00 |
| 10.02.2026 | 155,00 | 160,18 | 154,50 | 157,27 | 1,48% | 416,00 |
| 09.02.2026 | 154,40 | 155,98 | 151,50 | 154,98 | -0,16% | 176,00 |
| 06.02.2026 | 155,70 | 157,55 | 151,52 | 155,23 | -0,53% | 1.059,00 |
| 05.02.2026 | 161,63 | 167,18 | 155,20 | 156,05 | -3,40% | 380,00 |
| 04.02.2026 | 161,63 | 163,95 | 156,30 | 161,55 | 0,47% | - |
| 03.02.2026 | 172,30 | 173,20 | 157,85 | 160,80 | -6,72% | 170,00 |
| 02.02.2026 | 169,93 | 173,35 | 169,50 | 172,38 | 0,23% | 230,00 |
| 30.01.2026 | 174,88 | 177,70 | 171,68 | 171,98 | -2,01% | - |
| 29.01.2026 | 181,83 | 182,48 | 172,43 | 175,50 | -3,52% | 208,00 |
| 28.01.2026 | 181,73 | 183,77 | 181,18 | 181,90 | 0,46% | 176,00 |
| 27.01.2026 | 188,60 | 189,45 | 180,45 | 181,08 | -3,98% | - |
| 26.01.2026 | 187,05 | 189,93 | 186,83 | 188,58 | 0,68% | 448,00 |
| 23.01.2026 | 191,90 | 193,33 | 187,30 | 187,30 | -2,22% | - |
| 22.01.2026 | 188,15 | 192,83 | 188,00 | 191,55 | 1,85% | 325,00 |
| 21.01.2026 | 184,63 | 189,13 | 183,90 | 188,08 | 1,90% | - |
| 20.01.2026 | 187,93 | 191,65 | 183,98 | 184,58 | -2,24% | - |
| 19.01.2026 | 189,60 | 196,10 | 188,65 | 188,80 | -1,45% | - |
| 16.01.2026 | 188,88 | 194,30 | 188,45 | 191,58 | 1,52% | 270,00 |
| 15.01.2026 | 188,25 | 192,13 | 187,40 | 188,70 | 0,48% | - |
| 14.01.2026 | 196,25 | 196,63 | 186,18 | 187,80 | -4,24% | 350,00 |
| 13.01.2026 | 200,35 | 200,70 | 195,08 | 196,13 | -1,81% | 4.354,00 |
| 12.01.2026 | 204,90 | 205,75 | 199,27 | 199,75 | -3,27% | 560,00 |
| 09.01.2026 | 207,35 | 210,30 | 206,35 | 206,50 | -0,27% | - |
| 08.01.2026 | 204,30 | 210,30 | 203,80 | 207,05 | 1,07% | - |
| 07.01.2026 | 203,45 | 206,60 | 202,10 | 204,85 | 0,76% | - |
| 06.01.2026 | 192,45 | 203,90 | 191,60 | 203,30 | 7,65% | 440,00 |
| 05.01.2026 | 188,10 | 191,10 | 186,35 | 188,85 | 0,72% | - |
| 02.01.2026 | 190,05 | 191,55 | 186,52 | 187,50 | -1,55% | - |
| 30.12.2025 | 191,00 | 192,10 | 190,45 | 190,45 | -0,34% | - |
| 29.12.2025 | 190,80 | 192,25 | 189,93 | 191,10 | 0,54% | - |
| 23.12.2025 | 189,60 | 190,45 | 188,20 | 190,08 | -1,08% | - |
| 22.12.2025 | 189,55 | 192,15 | 188,90 | 192,15 | 0,84% | 5,00 |
| 19.12.2025 | 185,68 | 191,10 | 185,68 | 190,55 | 2,38% | - |
| 18.12.2025 | 183,45 | 186,90 | 183,35 | 186,13 | 1,18% | - |
| 17.12.2025 | 187,25 | 188,90 | 183,88 | 183,95 | -0,50% | 42,00 |
| 16.12.2025 | 186,80 | 187,15 | 183,88 | 184,88 | -1,35% | - |
| 15.12.2025 | 190,90 | 191,75 | 185,77 | 187,40 | -1,49% | 1,00 |
| 12.12.2025 | 193,25 | 193,38 | 187,20 | 190,23 | -2,87% | - |
| 11.12.2025 | 195,23 | 196,68 | 193,65 | 195,85 | -1,84% | - |
| 10.12.2025 | 199,43 | 199,52 | 198,98 | 199,52 | 0,11% | - |
| 09.12.2025 | 205,30 | 205,65 | 197,85 | 199,30 | -2,85% | 40,00 |
| 08.12.2025 | 208,55 | 208,55 | 199,85 | 205,15 | -2,03% | - |
| 05.12.2025 | 205,50 | 209,75 | 205,30 | 209,40 | 1,55% | - |
| 04.12.2025 | 207,35 | 211,45 | 205,10 | 206,20 | 0,19% | 10,00 |
| 03.12.2025 | 206,65 | 207,10 | 205,05 | 205,80 | -0,10% | - |
| 02.12.2025 | 206,90 | 208,60 | 205,65 | 206,00 | 0,00% | 2,00 |
| 01.12.2025 | 206,30 | 208,95 | 204,85 | 206,00 | -0,43% | 20,00 |
| 28.11.2025 | 208,95 | 211,50 | 206,20 | 206,90 | -1,29% | - |
| 27.11.2025 | 207,90 | 209,70 | 207,85 | 209,60 | 0,91% | 80,00 |
| 26.11.2025 | 207,70 | 211,10 | 207,20 | 207,70 | -0,19% | - |
| 25.11.2025 | 204,65 | 208,90 | 203,35 | 208,10 | 1,44% | - |
| 24.11.2025 | 212,20 | 214,50 | 204,40 | 205,15 | -4,85% | - |
| 21.11.2025 | 221,80 | 221,80 | 206,30 | 215,60 | -8,33% | 39,00 |
| 20.11.2025 | 240,25 | 242,00 | 233,75 | 235,20 | -0,44% | - |
| 19.11.2025 | 236,10 | 236,45 | 236,10 | 236,25 | -0,61% | - |
| 18.11.2025 | 237,60 | 240,85 | 236,70 | 237,70 | -1,35% | - |
| 17.11.2025 | 252,80 | 253,40 | 240,95 | 240,95 | -4,42% | - |
| 14.11.2025 | 250,55 | 254,50 | 246,50 | 252,10 | -2,25% | - |
| 12.11.2025 | 256,90 | 260,55 | 256,65 | 257,90 | 0,08% | - |
| 11.11.2025 | 256,05 | 259,45 | 254,50 | 257,70 | 0,78% | - |
| 10.11.2025 | 255,35 | 256,95 | 251,35 | 255,70 | 1,99% | - |
| 07.11.2025 | 252,85 | 253,00 | 246,40 | 250,70 | -0,16% | - |
| 06.11.2025 | 256,30 | 256,50 | 248,15 | 251,10 | -1,57% | - |