212,700€
-3,62%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 219,70 | 219,75 | 208,35 | 213,55 | -2,82% | 72,00 |
| 10.03.2025 | 227,00 | 228,35 | 219,75 | 219,75 | -3,45% | 120,00 |
| 07.03.2025 | 218,15 | 228,05 | 209,75 | 227,60 | 3,93% | - |
| 06.03.2025 | 218,15 | 225,85 | 211,80 | 219,00 | 7,46% | - |
| 05.03.2025 | 206,45 | 206,55 | 199,90 | 203,80 | -1,02% | - |
| 04.03.2025 | 209,15 | 209,15 | 202,85 | 205,90 | -1,58% | 348,00 |
| 03.03.2025 | 215,55 | 216,25 | 208,55 | 209,20 | -3,22% | 33,00 |
| 28.02.2025 | 212,70 | 217,10 | 210,75 | 216,15 | 1,77% | - |
| 27.02.2025 | 215,15 | 219,15 | 212,40 | 212,40 | -2,05% | - |
| 26.02.2025 | 211,40 | 219,85 | 211,05 | 216,85 | 2,97% | 80,00 |
| 25.02.2025 | 215,90 | 216,00 | 207,55 | 210,60 | -2,57% | 50,00 |
| 24.02.2025 | 215,95 | 218,30 | 212,75 | 216,15 | 0,14% | 2,00 |
| 21.02.2025 | 218,00 | 218,85 | 215,00 | 215,85 | -0,85% | - |
| 20.02.2025 | 219,40 | 219,65 | 215,00 | 217,70 | -1,05% | - |
| 19.02.2025 | 222,80 | 223,45 | 217,90 | 220,00 | -1,26% | - |
| 18.02.2025 | 224,05 | 224,75 | 219,85 | 222,80 | -0,45% | - |
| 17.02.2025 | 223,30 | 224,00 | 222,80 | 223,80 | 0,34% | 40,00 |
| 14.02.2025 | 224,20 | 224,40 | 220,55 | 223,05 | -0,29% | 50,00 |
| 13.02.2025 | 224,05 | 226,25 | 222,55 | 223,70 | -0,31% | - |
| 12.02.2025 | 226,00 | 226,00 | 221,30 | 224,40 | -0,80% | - |
| 11.02.2025 | 230,25 | 230,50 | 224,80 | 226,20 | -1,91% | - |
| 10.02.2025 | 230,20 | 232,75 | 228,40 | 230,60 | 0,41% | 7,00 |
| 07.02.2025 | 230,65 | 231,25 | 228,20 | 229,65 | -0,33% | - |
| 06.02.2025 | 230,50 | 232,25 | 228,65 | 230,40 | 0,22% | 4,00 |
| 05.02.2025 | 223,90 | 229,90 | 223,40 | 229,90 | 2,31% | - |
| 04.02.2025 | 226,25 | 227,45 | 222,20 | 224,70 | -0,88% | - |
| 03.02.2025 | 224,45 | 229,00 | 222,75 | 226,70 | 0,80% | 50,00 |
| 31.01.2025 | 228,60 | 231,40 | 224,50 | 224,90 | -1,32% | - |
| 30.01.2025 | 223,40 | 228,65 | 221,70 | 227,90 | 2,11% | - |
| 29.01.2025 | 222,45 | 225,40 | 220,55 | 223,20 | 0,27% | - |
| 28.01.2025 | 215,50 | 224,70 | 215,50 | 222,60 | 3,39% | - |
| 27.01.2025 | 211,90 | 216,35 | 207,00 | 215,30 | 1,17% | - |
| 24.01.2025 | 213,15 | 214,45 | 212,00 | 212,80 | -0,61% | - |
| 23.01.2025 | 213,45 | 214,75 | 205,20 | 214,10 | -2,68% | 40,00 |
| 22.01.2025 | 214,35 | 220,35 | 213,60 | 220,00 | 2,76% | 64,00 |
| 21.01.2025 | 209,25 | 214,35 | 208,65 | 214,10 | 2,59% | - |
| 20.01.2025 | 210,15 | 210,20 | 207,80 | 208,70 | -1,04% | - |
| 17.01.2025 | 208,95 | 211,75 | 208,15 | 210,90 | 1,13% | - |
| 16.01.2025 | 206,00 | 210,10 | 204,75 | 208,55 | 1,36% | 130,00 |
| 15.01.2025 | 204,95 | 210,20 | 204,35 | 205,75 | 0,51% | - |
| 14.01.2025 | 207,85 | 208,65 | 202,90 | 204,70 | -1,70% | - |
| 13.01.2025 | 211,75 | 213,00 | 206,65 | 208,25 | -2,05% | 30,00 |
| 10.01.2025 | 210,70 | 213,35 | 207,25 | 212,60 | 0,93% | - |
| 09.01.2025 | 210,65 | 211,05 | 210,25 | 210,65 | 0,05% | - |
| 08.01.2025 | 204,90 | 211,25 | 204,10 | 210,55 | 2,88% | - |
| 07.01.2025 | 204,65 | 208,55 | 203,65 | 204,65 | -0,10% | 4,00 |
| 06.01.2025 | 206,55 | 208,00 | 203,85 | 204,85 | -0,94% | - |
| 03.01.2025 | 206,00 | 208,05 | 203,85 | 206,80 | 0,80% | - |
| 02.01.2025 | 203,30 | 209,00 | 203,15 | 205,15 | 0,98% | 93,00 |
| 30.12.2024 | 204,65 | 205,15 | 203,15 | 203,15 | -1,07% | - |
| 27.12.2024 | 209,05 | 211,05 | 202,65 | 205,35 | -4,97% | 12,00 |
| 23.12.2024 | 215,45 | 216,40 | 212,95 | 216,10 | 0,54% | - |
| 20.12.2024 | 212,70 | 217,30 | 209,30 | 214,95 | 1,42% | - |
| 19.12.2024 | 213,50 | 217,35 | 209,85 | 211,95 | -0,84% | - |
| 18.12.2024 | 215,80 | 218,70 | 213,50 | 213,75 | -0,97% | - |
| 17.12.2024 | 213,50 | 216,60 | 211,95 | 215,85 | 1,01% | 47,00 |
| 16.12.2024 | 217,70 | 228,05 | 212,50 | 213,70 | -1,97% | 521,00 |
| 13.12.2024 | 222,15 | 222,50 | 216,80 | 218,00 | -1,89% | - |
| 12.12.2024 | 222,00 | 225,15 | 218,75 | 222,20 | -0,31% | - |
| 11.12.2024 | 233,90 | 239,25 | 222,50 | 222,90 | -4,74% | 40,00 |
| 10.12.2024 | 232,95 | 236,05 | 231,35 | 234,00 | 0,30% | - |
| 09.12.2024 | 237,05 | 238,30 | 231,50 | 233,30 | -1,60% | 180,00 |
| 06.12.2024 | 233,10 | 244,85 | 232,85 | 237,10 | 8,36% | 50,00 |
| 05.12.2024 | 226,10 | 226,80 | 217,95 | 218,80 | -3,23% | - |
| 04.12.2024 | 218,90 | 226,90 | 216,85 | 226,10 | 4,89% | 3,00 |
| 03.12.2024 | 216,40 | 217,90 | 214,10 | 215,55 | -0,44% | - |
| 02.12.2024 | 216,35 | 219,30 | 213,60 | 216,50 | 0,63% | - |
| 29.11.2024 | 214,85 | 218,00 | 208,05 | 215,15 | -0,12% | - |
| 28.11.2024 | 215,15 | 215,55 | 215,00 | 215,40 | 0,35% | - |
| 27.11.2024 | 216,55 | 217,20 | 214,00 | 214,65 | -0,85% | - |
| 26.11.2024 | 216,65 | 217,25 | 213,70 | 216,50 | 0,07% | - |
| 25.11.2024 | 207,85 | 216,45 | 207,65 | 216,35 | 4,06% | - |
| 22.11.2024 | 205,00 | 208,95 | 204,35 | 207,90 | 1,59% | - |
| 21.11.2024 | 199,75 | 205,95 | 199,20 | 204,65 | 2,43% | - |
| 20.11.2024 | 198,77 | 200,30 | 196,90 | 199,80 | 0,90% | - |
| 19.11.2024 | 201,75 | 202,45 | 198,02 | 198,02 | -1,85% | 6,00 |
| 18.11.2024 | 202,55 | 204,25 | 200,50 | 201,75 | -0,42% | 20,00 |
| 15.11.2024 | 216,75 | 217,10 | 202,60 | 202,60 | -7,21% | 18,00 |
| 14.11.2024 | 220,80 | 225,45 | 218,10 | 218,35 | -1,13% | 50,00 |
| 13.11.2024 | 222,10 | 223,55 | 220,50 | 220,85 | -0,79% | - |
| 12.11.2024 | 222,50 | 224,40 | 219,95 | 222,60 | 0,09% | - |
| 11.11.2024 | 219,90 | 223,20 | 217,15 | 222,40 | 1,37% | - |
| 08.11.2024 | 215,00 | 224,25 | 210,50 | 219,40 | 6,09% | 10,00 |
| 07.11.2024 | 201,55 | 209,00 | 200,18 | 206,80 | 2,58% | - |
| 06.11.2024 | 201,55 | 206,25 | 199,80 | 201,60 | 3,57% | - |
| 05.11.2024 | 195,58 | 197,27 | 194,43 | 194,65 | -0,41% | - |
| 04.11.2024 | 195,30 | 196,90 | 193,23 | 195,45 | -1,00% | 96,00 |
| 01.11.2024 | 191,55 | 199,05 | 191,55 | 197,43 | 0,13% | - |
| 31.10.2024 | 197,30 | 197,30 | 191,18 | 197,18 | 0,41% | - |
| 30.10.2024 | 197,45 | 199,65 | 193,95 | 196,38 | -0,86% | - |
| 29.10.2024 | 196,25 | 202,15 | 195,48 | 198,08 | 0,16% | - |
| 28.10.2024 | 197,33 | 198,05 | 195,23 | 197,75 | 0,60% | - |
| 25.10.2024 | 196,40 | 198,38 | 195,55 | 196,58 | 0,15% | - |
| 24.10.2024 | 200,35 | 203,40 | 196,27 | 196,27 | -2,74% | 10,00 |
| 23.10.2024 | 202,60 | 204,30 | 201,45 | 201,80 | -0,76% | 10,00 |
| 22.10.2024 | 204,70 | 204,85 | 200,75 | 203,35 | -0,90% | - |
| 21.10.2024 | 203,40 | 205,65 | 200,85 | 205,20 | 0,69% | - |
| 18.10.2024 | 200,05 | 205,65 | 199,85 | 203,80 | 1,67% | - |
| 17.10.2024 | 199,95 | 201,60 | 197,48 | 200,45 | 0,15% | 52,00 |
| 16.10.2024 | 192,85 | 201,20 | 192,75 | 200,15 | 3,73% | - |