155,725€
0,63%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 155,75 | 155,75 | 155,73 | 155,73 | 0,39% | - |
| 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% | - |
| 05.11.2025 | 255,70 | 258,35 | 254,45 | 255,10 | 0,00% | - |
| 04.11.2025 | 252,30 | 256,20 | 249,95 | 255,10 | 0,83% | - |
| 03.11.2025 | 252,30 | 254,20 | 248,45 | 253,00 | 0,36% | - |
| 31.10.2025 | 246,60 | 253,25 | 246,00 | 252,10 | -0,26% | - |
| 30.10.2025 | 246,70 | 252,75 | 245,90 | 252,75 | 2,81% | - |
| 29.10.2025 | 252,70 | 253,10 | 244,60 | 245,85 | -2,13% | - |
| 28.10.2025 | 253,45 | 255,70 | 248,70 | 251,20 | -0,75% | 400,00 |
| 27.10.2025 | 253,65 | 254,50 | 250,05 | 253,10 | -0,12% | - |
| 24.10.2025 | 251,65 | 255,25 | 250,80 | 253,40 | 2,16% | - |
| 23.10.2025 | 247,90 | 250,25 | 247,85 | 248,05 | -0,42% | - |
| 22.10.2025 | 249,85 | 250,85 | 247,45 | 249,10 | 0,00% | 40,00 |
| 21.10.2025 | 245,60 | 249,75 | 244,65 | 249,10 | 1,45% | - |
| 20.10.2025 | 243,75 | 247,15 | 242,00 | 245,55 | 1,09% | - |
| 17.10.2025 | 248,95 | 251,35 | 239,00 | 242,90 | -2,06% | - |
| 16.10.2025 | 246,65 | 250,00 | 244,65 | 248,00 | 0,49% | - |
| 15.10.2025 | 248,10 | 250,70 | 246,05 | 246,80 | -0,28% | - |
| 14.10.2025 | 246,70 | 250,35 | 243,20 | 247,50 | 0,36% | - |
| 13.10.2025 | 249,00 | 250,15 | 246,60 | 246,60 | -0,98% | 10,00 |
| 10.10.2025 | 258,40 | 258,50 | 246,40 | 249,05 | -3,56% | - |
| 09.10.2025 | 259,30 | 261,75 | 257,60 | 258,25 | -0,52% | - |
| 08.10.2025 | 263,70 | 264,50 | 258,35 | 259,60 | -1,22% | - |
| 07.10.2025 | 255,85 | 266,35 | 255,80 | 262,80 | 2,42% | 100,00 |
| 06.10.2025 | 252,90 | 259,40 | 252,90 | 256,60 | 1,74% | 200,00 |
| 03.10.2025 | 257,10 | 257,20 | 250,60 | 252,20 | -0,75% | 320,00 |
| 02.10.2025 | 249,95 | 256,60 | 246,80 | 254,10 | 1,76% | - |
| 01.10.2025 | 252,20 | 253,40 | 245,50 | 249,70 | -1,96% | - |
| 30.09.2025 | 249,50 | 255,30 | 248,35 | 254,70 | 2,17% | - |
| 29.09.2025 | 248,05 | 251,60 | 244,35 | 249,30 | 0,38% | - |
| 26.09.2025 | 239,85 | 248,50 | 239,45 | 248,35 | 4,22% | - |