241,973$
0,54%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 239,26 | 244,88 | 238,73 | 240,67 | 0,30% | 1.876.610,00 |
| 25.11.2025 | 236,81 | 241,94 | 235,54 | 239,95 | 1,79% | 1.703.409,00 |
| 24.11.2025 | 244,90 | 247,62 | 234,50 | 235,74 | -3,41% | 3.401.953,00 |
| 21.11.2025 | 249,75 | 251,60 | 237,24 | 244,06 | -9,77% | 4.903.175,00 |
| 20.11.2025 | 275,00 | 277,61 | 269,30 | 270,50 | -0,92% | 1.779.621,00 |
| 19.11.2025 | 273,43 | 274,88 | 270,68 | 273,00 | -0,26% | 1.234.697,00 |
| 18.11.2025 | 275,11 | 279,15 | 273,45 | 273,72 | -1,19% | 1.916.999,00 |
| 17.11.2025 | 291,31 | 292,96 | 276,95 | 277,01 | -5,57% | 2.724.368,00 |
| 14.11.2025 | 287,08 | 295,73 | 286,05 | 293,36 | 0,57% | 1.080.951,00 |
| 13.11.2025 | 290,82 | 296,90 | 289,93 | 291,70 | -1,77% | 821.707,00 |
| 12.11.2025 | 298,81 | 302,17 | 296,81 | 296,96 | -0,72% | 930.348,00 |
| 11.11.2025 | 295,75 | 300,43 | 294,97 | 299,10 | 1,13% | 769.039,00 |
| 10.11.2025 | 292,02 | 297,12 | 290,47 | 295,75 | 0,30% | 743.614,00 |
| 07.11.2025 | 286,84 | 295,32 | 285,34 | 294,86 | 1,25% | 766.517,00 |
| 06.11.2025 | 292,81 | 294,50 | 286,27 | 291,21 | -1,37% | 773.372,00 |
| 05.11.2025 | 292,56 | 296,69 | 292,06 | 295,26 | 0,60% | 842.578,00 |
| 04.11.2025 | 290,52 | 294,41 | 290,49 | 293,49 | 0,26% | 688.159,00 |
| 03.11.2025 | 291,29 | 292,88 | 286,17 | 292,72 | 0,52% | 862.585,00 |
| 31.10.2025 | 286,48 | 291,53 | 285,95 | 291,20 | 2,16% | 1.280.092,00 |
| 30.10.2025 | 286,66 | 289,84 | 285,00 | 285,03 | -0,57% | 519.263,00 |
| 29.10.2025 | 293,38 | 293,38 | 283,41 | 286,67 | -1,61% | 1.032.025,00 |
| 28.10.2025 | 295,72 | 297,81 | 291,35 | 291,35 | -1,47% | 704.755,00 |
| 27.10.2025 | 295,06 | 296,15 | 293,04 | 295,69 | 0,91% | 682.366,00 |
| 24.10.2025 | 292,66 | 296,55 | 291,51 | 293,02 | 0,57% | 719.850,00 |
| 23.10.2025 | 289,22 | 291,37 | 287,79 | 291,37 | 0,49% | 727.405,00 |
| 22.10.2025 | 291,29 | 291,41 | 287,46 | 289,94 | 0,03% | 625.027,00 |
| 21.10.2025 | 285,67 | 292,17 | 284,05 | 289,84 | 1,37% | 709.505,00 |
| 20.10.2025 | 285,07 | 288,10 | 281,92 | 285,91 | 0,70% | 816.180,00 |
| 17.10.2025 | 292,75 | 292,75 | 279,27 | 283,92 | -3,01% | - |
| 16.10.2025 | 287,83 | 297,00 | 287,83 | 292,73 | 1,86% | 1.389.491,00 |
| 15.10.2025 | 288,53 | 291,71 | 286,40 | 287,38 | -0,09% | 1.075.853,00 |
| 14.10.2025 | 283,11 | 290,28 | 281,65 | 287,65 | 0,55% | 1.200.671,00 |
| 13.10.2025 | 288,09 | 289,00 | 285,63 | 286,09 | -0,17% | 747.377,00 |
| 10.10.2025 | 299,10 | 299,10 | 286,22 | 286,59 | -3,98% | 1.321.298,00 |
| 09.10.2025 | 302,25 | 303,39 | 296,89 | 298,47 | -1,10% | 855.236,00 |
| 08.10.2025 | 308,26 | 308,36 | 299,55 | 301,80 | -1,44% | 1.438.291,00 |
| 07.10.2025 | 306,82 | 310,50 | 302,25 | 306,22 | 2,16% | 1.862.403,00 |
| 06.10.2025 | 298,12 | 303,47 | 296,16 | 299,76 | 1,17% | 1.218.236,00 |
| 03.10.2025 | 300,80 | 302,00 | 294,18 | 296,28 | -1,50% | 1.845.695,00 |
| 02.10.2025 | 291,69 | 300,88 | 288,60 | 300,79 | 2,57% | 1.575.617,00 |
| 01.10.2025 | 294,43 | 297,78 | 287,88 | 293,26 | -1,56% | 979.309,00 |
| 30.09.2025 | 293,59 | 299,95 | 291,25 | 297,91 | 1,68% | 1.759.190,00 |
| 29.09.2025 | 290,59 | 295,16 | 285,96 | 293,00 | 0,94% | 1.220.494,00 |
| 26.09.2025 | 281,51 | 291,92 | 279,76 | 290,27 | 3,69% | 1.611.422,00 |
| 25.09.2025 | 277,00 | 281,19 | 272,26 | 279,93 | 0,72% | 972.420,00 |
| 24.09.2025 | 278,35 | 280,00 | 276,33 | 277,94 | -0,32% | 674.301,00 |
| 23.09.2025 | 279,90 | 282,72 | 278,65 | 278,84 | -0,81% | 729.312,00 |
| 22.09.2025 | 274,73 | 282,44 | 273,83 | 281,12 | 1,20% | 1.406.567,00 |
| 19.09.2025 | 279,73 | 280,10 | 275,97 | 277,79 | -0,46% | 2.339.581,00 |
| 18.09.2025 | 276,04 | 279,62 | 274,91 | 279,08 | 1,64% | 956.057,00 |
| 17.09.2025 | 274,28 | 275,59 | 272,20 | 274,58 | 0,26% | 1.248.779,00 |
| 16.09.2025 | 275,82 | 276,26 | 272,25 | 273,88 | -0,87% | 925.197,00 |
| 15.09.2025 | 276,94 | 279,96 | 275,02 | 276,27 | -0,06% | 994.975,00 |
| 12.09.2025 | 277,38 | 280,65 | 273,49 | 276,43 | -1,09% | 935.782,00 |
| 11.09.2025 | 276,81 | 282,13 | 276,00 | 279,47 | 1,77% | 1.432.359,00 |
| 10.09.2025 | 282,27 | 282,91 | 273,26 | 274,60 | -2,86% | 1.528.051,00 |
| 09.09.2025 | 282,35 | 283,29 | 276,77 | 282,68 | -0,04% | 1.046.569,00 |
| 08.09.2025 | 279,00 | 283,26 | 275,42 | 282,78 | 3,61% | 2.253.436,00 |
| 05.09.2025 | 271,59 | 274,01 | 270,38 | 272,93 | 1,06% | 1.440.201,00 |
| 04.09.2025 | 268,30 | 271,06 | 262,85 | 270,06 | -0,33% | 1.266.629,00 |
| 03.09.2025 | 271,32 | 271,91 | 268,00 | 270,95 | 0,36% | 1.316.568,00 |
| 02.09.2025 | 266,00 | 270,96 | 264,50 | 269,98 | 0,29% | 1.496.121,00 |
| 29.08.2025 | 272,56 | 275,16 | 266,33 | 269,20 | -1,15% | 1.999.864,00 |
| 28.08.2025 | 285,34 | 286,69 | 271,83 | 272,33 | -7,24% | 4.469.598,00 |
| 27.08.2025 | 289,70 | 296,02 | 288,15 | 293,59 | 2,46% | 2.672.020,00 |
| 26.08.2025 | 288,03 | 290,04 | 285,00 | 286,54 | 0,48% | 1.340.744,00 |
| 25.08.2025 | 291,16 | 292,42 | 285,00 | 285,18 | -1,95% | 1.270.221,00 |
| 22.08.2025 | 282,52 | 291,26 | 280,97 | 290,86 | 3,04% | 961.496,00 |
| 21.08.2025 | 281,98 | 284,58 | 280,79 | 282,28 | -0,61% | 1.063.527,00 |
| 20.08.2025 | 283,45 | 285,19 | 280,00 | 284,02 | -0,12% | 952.667,00 |
| 19.08.2025 | 282,20 | 286,07 | 281,50 | 284,35 | 0,80% | 1.030.871,00 |
| 18.08.2025 | 280,50 | 285,52 | 278,10 | 282,10 | 0,53% | 1.230.167,00 |
| 15.08.2025 | 275,55 | 281,22 | 274,00 | 280,61 | 2,05% | 815.688,00 |
| 14.08.2025 | 276,24 | 276,95 | 273,00 | 274,98 | -1,50% | 681.951,00 |
| 13.08.2025 | 276,77 | 279,33 | 273,88 | 279,18 | 1,36% | 910.138,00 |
| 12.08.2025 | 277,23 | 279,74 | 273,00 | 275,43 | -0,55% | 1.268.004,00 |
| 11.08.2025 | 280,93 | 283,46 | 276,83 | 276,96 | -1,83% | 780.799,00 |
| 08.08.2025 | 282,17 | 282,71 | 279,02 | 282,13 | 0,85% | 846.413,00 |
| 07.08.2025 | 284,52 | 286,82 | 272,77 | 279,76 | -1,02% | 1.300.821,00 |
| 06.08.2025 | 281,05 | 282,93 | 278,36 | 282,65 | 0,42% | 778.645,00 |
| 05.08.2025 | 285,76 | 287,19 | 281,37 | 281,46 | -1,34% | 1.012.254,00 |
| 04.08.2025 | 284,83 | 285,74 | 282,02 | 285,28 | 1,40% | 1.037.912,00 |
| 01.08.2025 | 280,00 | 283,53 | 278,00 | 281,35 | -1,00% | 997.739,00 |
| 31.07.2025 | 286,90 | 290,16 | 283,54 | 284,20 | -0,94% | 1.300.123,00 |
| 30.07.2025 | 287,27 | 290,43 | 284,00 | 286,90 | -0,11% | 1.456.839,00 |
| 29.07.2025 | 296,24 | 296,72 | 285,30 | 287,23 | -1,83% | 1.481.569,00 |
| 28.07.2025 | 291,09 | 295,93 | 289,42 | 292,59 | 0,75% | 1.453.099,00 |
| 25.07.2025 | 291,91 | 294,00 | 288,37 | 290,41 | -0,29% | 1.210.090,00 |
| 24.07.2025 | 286,71 | 293,37 | 286,05 | 291,25 | 1,83% | 1.459.158,00 |
| 23.07.2025 | 285,92 | 288,71 | 282,42 | 286,01 | 0,28% | 1.398.260,00 |
| 22.07.2025 | 283,32 | 288,15 | 282,73 | 285,20 | 1,49% | 1.645.341,00 |
| 21.07.2025 | 282,73 | 287,47 | 281,00 | 281,00 | -0,46% | 1.347.798,00 |
| 18.07.2025 | 278,12 | 284,33 | 275,44 | 282,29 | 2,11% | 1.752.790,00 |
| 17.07.2025 | 280,50 | 282,50 | 276,43 | 276,46 | -2,13% | 1.119.451,00 |
| 16.07.2025 | 280,93 | 282,47 | 278,66 | 282,47 | 1,13% | 655.416,00 |
| 15.07.2025 | 282,68 | 282,97 | 278,71 | 279,32 | -1,05% | 967.387,00 |
| 14.07.2025 | 276,70 | 283,35 | 275,50 | 282,28 | 2,32% | 1.000.385,00 |
| 11.07.2025 | 280,71 | 280,86 | 270,92 | 275,89 | -2,04% | 1.660.243,00 |
| 10.07.2025 | 285,62 | 286,74 | 281,64 | 281,64 | -0,96% | 1.132.067,00 |
| 09.07.2025 | 281,65 | 284,51 | 279,48 | 284,36 | 1,33% | 779.372,00 |