204,300€
2,64%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 193,38 | 193,90 | 191,55 | 192,95 | 0,01% | 100,00 |
| 14.10.2024 | 193,33 | 194,68 | 192,13 | 192,93 | -0,17% | - |
| 11.10.2024 | 192,08 | 194,43 | 191,60 | 193,25 | 0,59% | - |
| 10.10.2024 | 188,93 | 192,70 | 188,00 | 192,13 | 1,56% | - |
| 09.10.2024 | 186,10 | 189,60 | 185,63 | 189,18 | 1,63% | 95,00 |
| 08.10.2024 | 183,75 | 187,48 | 183,45 | 186,15 | 1,14% | - |
| 07.10.2024 | 186,50 | 186,55 | 182,40 | 184,05 | -1,26% | - |
| 04.10.2024 | 185,58 | 188,18 | 185,45 | 186,40 | 0,55% | - |
| 03.10.2024 | 187,85 | 188,23 | 184,83 | 185,38 | -1,30% | - |
| 02.10.2024 | 187,15 | 188,13 | 186,50 | 187,83 | 0,12% | - |
| 01.10.2024 | 188,10 | 189,85 | 186,27 | 187,60 | -0,50% | 12,00 |
| 30.09.2024 | 188,75 | 189,20 | 187,58 | 188,55 | -0,21% | - |
| 27.09.2024 | 187,83 | 189,23 | 186,60 | 188,95 | 0,85% | - |
| 26.09.2024 | 184,63 | 187,58 | 184,50 | 187,35 | 1,63% | - |
| 25.09.2024 | 185,18 | 187,25 | 184,20 | 184,35 | -0,93% | - |
| 24.09.2024 | 189,85 | 190,10 | 185,43 | 186,08 | -1,99% | - |
| 23.09.2024 | 192,75 | 193,88 | 189,63 | 189,85 | -1,33% | - |
| 20.09.2024 | 191,90 | 192,63 | 189,95 | 192,40 | 0,18% | 20,00 |
| 19.09.2024 | 194,88 | 198,00 | 191,80 | 192,05 | -1,04% | 40,00 |
| 18.09.2024 | 193,45 | 194,63 | 191,85 | 194,08 | 0,39% | - |
| 17.09.2024 | 195,00 | 196,70 | 193,02 | 193,33 | -0,88% | - |
| 16.09.2024 | 196,48 | 196,52 | 191,83 | 195,05 | -0,91% | - |
| 13.09.2024 | 198,43 | 199,30 | 195,52 | 196,85 | -0,92% | - |
| 12.09.2024 | 203,60 | 204,65 | 197,80 | 198,68 | -2,20% | - |
| 11.09.2024 | 200,02 | 203,55 | 198,23 | 203,15 | 0,99% | - |
| 10.09.2024 | 201,35 | 203,25 | 200,40 | 201,15 | -0,22% | - |
| 09.09.2024 | 195,40 | 201,75 | 194,88 | 201,60 | 3,52% | 32,00 |
| 06.09.2024 | 193,48 | 196,33 | 191,43 | 194,75 | 0,39% | 50,00 |
| 05.09.2024 | 195,58 | 195,80 | 191,52 | 194,00 | -0,89% | - |
| 04.09.2024 | 194,50 | 196,60 | 192,90 | 195,75 | 0,20% | 10,00 |
| 03.09.2024 | 195,45 | 198,30 | 193,95 | 195,35 | -0,13% | - |
| 02.09.2024 | 195,83 | 195,83 | 195,02 | 195,60 | -0,14% | - |
| 30.08.2024 | 196,35 | 198,50 | 194,02 | 195,88 | 6,17% | - |
| 29.08.2024 | 185,25 | 202,00 | 184,50 | 184,50 | 2,84% | - |
| 28.08.2024 | 179,38 | 180,77 | 178,38 | 179,40 | 0,25% | - |
| 27.08.2024 | 177,98 | 179,30 | 176,93 | 178,95 | 0,43% | - |
| 26.08.2024 | 178,15 | 180,65 | 178,08 | 178,18 | 0,08% | - |
| 23.08.2024 | 177,60 | 179,43 | 176,30 | 178,02 | 0,38% | - |
| 22.08.2024 | 180,80 | 181,90 | 177,13 | 177,35 | -1,79% | - |
| 21.08.2024 | 174,33 | 181,02 | 173,90 | 180,58 | 3,78% | - |
| 20.08.2024 | 175,45 | 175,68 | 173,58 | 174,00 | -0,63% | - |
| 19.08.2024 | 174,20 | 175,63 | 174,05 | 175,10 | 0,30% | 90,00 |
| 16.08.2024 | 175,93 | 176,43 | 173,63 | 174,58 | -0,74% | - |
| 15.08.2024 | 171,35 | 176,10 | 170,60 | 175,88 | 2,97% | - |
| 14.08.2024 | 173,27 | 173,38 | 170,45 | 170,80 | -1,29% | - |
| 13.08.2024 | 169,75 | 173,90 | 169,35 | 173,02 | 2,05% | - |
| 12.08.2024 | 171,10 | 171,85 | 168,75 | 169,55 | -0,91% | - |
| 09.08.2024 | 169,75 | 172,13 | 169,45 | 171,10 | 0,74% | - |
| 08.08.2024 | 166,45 | 170,50 | 166,38 | 169,85 | 1,75% | - |
| 07.08.2024 | 171,10 | 173,13 | 166,93 | 166,93 | -1,64% | - |
| 06.08.2024 | 171,10 | 172,98 | 169,27 | 169,70 | 0,18% | - |
| 05.08.2024 | 167,60 | 170,50 | 159,93 | 169,40 | -0,18% | - |
| 02.08.2024 | 174,20 | 174,20 | 166,00 | 169,70 | -3,17% | - |
| 01.08.2024 | 177,63 | 179,98 | 174,35 | 175,25 | -1,16% | 70,00 |
| 31.07.2024 | 178,23 | 181,52 | 176,73 | 177,30 | -0,96% | 4,00 |
| 30.07.2024 | 177,18 | 180,35 | 176,63 | 179,02 | 1,12% | - |
| 29.07.2024 | 177,85 | 179,40 | 175,50 | 177,05 | -0,13% | - |
| 26.07.2024 | 172,33 | 178,23 | 171,93 | 177,27 | 3,04% | - |
| 25.07.2024 | 170,25 | 175,13 | 169,05 | 172,05 | 1,22% | - |
| 24.07.2024 | 171,73 | 171,90 | 169,05 | 169,98 | -1,25% | - |
| 23.07.2024 | 171,52 | 174,63 | 171,10 | 172,13 | 0,20% | - |
| 22.07.2024 | 168,30 | 172,13 | 167,08 | 171,77 | 1,97% | - |
| 19.07.2024 | 165,80 | 168,85 | 164,35 | 168,45 | 1,75% | - |
| 18.07.2024 | 166,70 | 168,68 | 165,00 | 165,55 | -0,48% | - |
| 17.07.2024 | 171,60 | 171,60 | 165,65 | 166,35 | -3,06% | - |
| 16.07.2024 | 170,70 | 172,65 | 170,25 | 171,60 | 0,67% | - |
| 15.07.2024 | 172,88 | 173,75 | 169,83 | 170,45 | -1,07% | - |
| 12.07.2024 | 171,43 | 174,25 | 170,77 | 172,30 | 0,61% | - |
| 11.07.2024 | 167,95 | 171,85 | 167,30 | 171,25 | 1,90% | - |
| 10.07.2024 | 168,35 | 168,90 | 165,85 | 168,05 | -0,25% | - |
| 09.07.2024 | 169,10 | 171,00 | 166,33 | 168,48 | -0,27% | 16,00 |
| 08.07.2024 | 169,00 | 169,73 | 166,98 | 168,93 | -0,16% | - |
| 05.07.2024 | 168,38 | 169,65 | 166,65 | 169,20 | 0,24% | - |