239,800€
0,04%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 239,75 | 241,85 | 237,95 | 239,45 | -0,19% | - |
| 25.06.2025 | 242,70 | 244,45 | 239,60 | 239,90 | -1,07% | - |
| 24.06.2025 | 243,20 | 244,25 | 241,10 | 242,50 | 0,21% | - |
| 23.06.2025 | 242,65 | 245,30 | 241,35 | 242,00 | -0,49% | - |
| 20.06.2025 | 242,85 | 246,70 | 238,25 | 243,20 | 0,62% | 16,00 |
| 19.06.2025 | 244,95 | 245,05 | 241,70 | 241,70 | -1,43% | - |
| 18.06.2025 | 245,00 | 245,45 | 242,60 | 245,20 | -0,06% | - |
| 17.06.2025 | 245,25 | 245,50 | 240,30 | 245,35 | -0,37% | - |
| 16.06.2025 | 244,85 | 246,25 | 241,30 | 246,25 | 0,70% | - |
| 13.06.2025 | 241,60 | 248,35 | 240,95 | 244,55 | 0,33% | 300,00 |
| 12.06.2025 | 249,40 | 251,55 | 240,50 | 243,75 | -3,00% | - |
| 11.06.2025 | 248,15 | 251,55 | 246,70 | 251,30 | 1,03% | - |
| 10.06.2025 | 247,95 | 250,65 | 246,90 | 248,75 | 0,36% | - |
| 09.06.2025 | 249,55 | 253,75 | 243,15 | 247,85 | -1,04% | - |
| 06.06.2025 | 254,25 | 257,05 | 250,10 | 250,45 | -1,16% | - |
| 05.06.2025 | 248,40 | 255,30 | 246,90 | 253,40 | 1,97% | - |
| 04.06.2025 | 250,45 | 253,85 | 247,65 | 248,50 | -0,78% | 4,00 |
| 03.06.2025 | 243,25 | 251,05 | 242,20 | 250,45 | 2,83% | - |
| 02.06.2025 | 242,75 | 247,25 | 241,15 | 243,55 | -1,12% | - |
| 30.05.2025 | 244,50 | 247,65 | 240,65 | 246,30 | 0,26% | - |
| 29.05.2025 | 241,50 | 251,60 | 231,80 | 245,65 | 18,04% | 79,00 |
| 28.05.2025 | 210,10 | 211,50 | 206,65 | 208,10 | -0,95% | - |
| 27.05.2025 | 204,65 | 211,45 | 204,55 | 210,10 | 2,49% | - |
| 26.05.2025 | 205,85 | 207,25 | 204,40 | 205,00 | -0,05% | - |
| 23.05.2025 | 207,90 | 208,35 | 204,85 | 205,10 | -1,77% | - |
| 22.05.2025 | 207,45 | 210,60 | 206,30 | 208,80 | 0,58% | - |
| 21.05.2025 | 211,70 | 212,80 | 206,75 | 207,60 | -2,79% | - |
| 20.05.2025 | 212,55 | 213,95 | 210,25 | 213,55 | 0,16% | - |
| 19.05.2025 | 215,60 | 215,60 | 210,05 | 213,20 | -2,11% | - |
| 16.05.2025 | 215,35 | 218,00 | 214,40 | 217,80 | 0,83% | - |
| 15.05.2025 | 213,50 | 216,85 | 212,45 | 216,00 | 0,37% | - |
| 14.05.2025 | 215,75 | 216,85 | 212,75 | 215,20 | -0,14% | - |
| 13.05.2025 | 216,40 | 217,95 | 213,40 | 215,50 | -1,01% | - |
| 12.05.2025 | 213,50 | 219,50 | 203,10 | 217,70 | 3,42% | - |
| 09.05.2025 | 213,30 | 214,45 | 209,95 | 210,50 | -1,34% | - |
| 08.05.2025 | 212,10 | 215,25 | 211,55 | 213,35 | 1,23% | - |
| 07.05.2025 | 205,75 | 211,70 | 205,50 | 210,75 | 2,91% | - |
| 06.05.2025 | 208,85 | 209,25 | 204,20 | 204,80 | -2,15% | - |
| 05.05.2025 | 207,50 | 211,40 | 206,35 | 209,30 | 0,07% | - |
| 02.05.2025 | 204,85 | 209,40 | 203,40 | 209,15 | 1,41% | - |
| 30.04.2025 | 203,75 | 206,55 | 199,48 | 206,25 | 1,35% | - |
| 29.04.2025 | 198,40 | 204,30 | 197,70 | 203,50 | 3,00% | - |
| 28.04.2025 | 199,18 | 202,05 | 196,48 | 197,58 | -1,39% | - |
| 25.04.2025 | 200,95 | 203,10 | 197,52 | 200,35 | 0,19% | - |
| 24.04.2025 | 193,63 | 200,52 | 192,10 | 199,98 | 2,76% | - |
| 23.04.2025 | 192,00 | 198,15 | 191,40 | 194,60 | 3,00% | - |
| 22.04.2025 | 181,75 | 189,02 | 181,75 | 188,93 | -0,46% | - |
| 17.04.2025 | 195,75 | 196,35 | 189,48 | 189,80 | -2,05% | - |
| 16.04.2025 | 194,35 | 197,33 | 191,75 | 193,77 | -1,72% | - |
| 15.04.2025 | 196,70 | 198,95 | 195,88 | 197,18 | 0,06% | 43,00 |
| 14.04.2025 | 192,40 | 198,27 | 192,05 | 197,05 | 2,50% | 24,00 |
| 11.04.2025 | 188,43 | 192,70 | 182,48 | 192,25 | 2,19% | - |
| 10.04.2025 | 197,83 | 198,33 | 182,48 | 188,13 | -5,12% | - |
| 09.04.2025 | 185,80 | 199,35 | 183,58 | 198,27 | 3,69% | - |
| 08.04.2025 | 198,93 | 203,55 | 189,52 | 191,23 | -2,72% | - |
| 07.04.2025 | 188,02 | 199,50 | 181,48 | 196,58 | 0,65% | 2,00 |
| 04.04.2025 | 199,27 | 200,02 | 190,25 | 195,30 | -2,79% | 28,00 |
| 03.04.2025 | 202,15 | 204,05 | 194,25 | 200,90 | -3,76% | - |
| 02.04.2025 | 210,65 | 211,50 | 206,80 | 208,75 | -1,16% | 25,00 |
| 01.04.2025 | 213,75 | 214,45 | 205,50 | 211,20 | -1,42% | - |
| 31.03.2025 | 216,20 | 216,20 | 211,85 | 214,25 | 1,49% | - |
| 28.03.2025 | 220,50 | 220,95 | 211,00 | 211,10 | -1,17% | 20,00 |
| 27.03.2025 | 219,20 | 221,35 | 212,75 | 213,60 | -0,77% | - |
| 26.03.2025 | 222,90 | 224,15 | 214,55 | 215,25 | -4,44% | - |
| 25.03.2025 | 221,15 | 226,60 | 220,00 | 225,25 | 2,08% | - |
| 24.03.2025 | 220,05 | 222,40 | 219,50 | 220,65 | 3,69% | 16,00 |
| 21.03.2025 | 217,70 | 220,25 | 212,75 | 212,80 | 0,90% | - |
| 20.03.2025 | 218,15 | 219,90 | 210,85 | 210,90 | -0,61% | - |
| 19.03.2025 | 216,45 | 220,30 | 212,10 | 212,20 | 0,52% | - |
| 18.03.2025 | 216,65 | 219,20 | 209,70 | 211,10 | -3,01% | - |
| 17.03.2025 | 214,30 | 219,15 | 212,90 | 217,65 | 3,96% | - |
| 14.03.2025 | 210,90 | 215,55 | 209,25 | 209,35 | -0,99% | - |
| 13.03.2025 | 214,35 | 216,90 | 209,05 | 211,45 | 1,49% | - |
| 12.03.2025 | 212,70 | 215,95 | 208,35 | 208,35 | -2,44% | - |
| 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% | - |