231,611$
-1,11%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 231,92 | 232,68 | 229,32 | 231,55 | -1,13% | - |
| 28.03.2025 | 237,15 | 238,05 | 231,60 | 234,21 | -1,38% | 947.579,00 |
| 27.03.2025 | 234,87 | 238,85 | 232,82 | 237,48 | 0,79% | 936.236,00 |
| 26.03.2025 | 240,03 | 241,06 | 234,14 | 235,61 | -2,08% | 545.188,00 |
| 25.03.2025 | 240,27 | 244,99 | 238,25 | 240,61 | 0,66% | 1.056.697,00 |
| 24.03.2025 | 239,42 | 240,09 | 237,15 | 239,04 | 0,96% | 1.231.007,00 |
| 21.03.2025 | 233,51 | 238,37 | 231,15 | 236,77 | 0,39% | 1.192.602,00 |
| 20.03.2025 | 237,36 | 237,81 | 233,44 | 235,85 | -0,56% | 738.498,00 |
| 19.03.2025 | 236,71 | 240,12 | 234,79 | 237,17 | 0,31% | 868.087,00 |
| 18.03.2025 | 235,52 | 237,09 | 233,83 | 236,43 | -0,22% | 859.258,00 |
| 17.03.2025 | 233,68 | 238,13 | 233,01 | 236,96 | 1,24% | 891.919,00 |
| 14.03.2025 | 230,27 | 234,13 | 229,41 | 234,06 | 2,75% | 903.577,00 |
| 13.03.2025 | 232,76 | 234,96 | 226,55 | 227,80 | -2,42% | 1.095.991,00 |
| 12.03.2025 | 233,51 | 234,50 | 227,47 | 233,46 | 0,77% | 1.769.303,00 |
| 11.03.2025 | 236,07 | 237,51 | 230,87 | 231,68 | -3,32% | 2.191.761,00 |
| 10.03.2025 | 244,41 | 247,62 | 238,88 | 239,64 | -2,90% | 2.105.340,00 |
| 07.03.2025 | 233,64 | 247,35 | 227,95 | 246,80 | 4,51% | 2.626.883,00 |
| 06.03.2025 | 232,84 | 243,76 | 229,36 | 236,14 | 7,37% | 4.015.990,00 |
| 05.03.2025 | 218,22 | 221,01 | 214,89 | 219,94 | 0,68% | 1.501.558,00 |
| 04.03.2025 | 216,00 | 221,08 | 213,49 | 218,45 | -0,23% | 1.411.744,00 |
| 03.03.2025 | 225,03 | 225,80 | 218,39 | 218,95 | -2,32% | 1.409.222,00 |
| 28.02.2025 | 221,14 | 224,73 | 218,90 | 224,14 | 1,43% | 2.327.763,00 |
| 27.02.2025 | 225,16 | 228,77 | 220,70 | 220,99 | -2,75% | 906.246,00 |
| 26.02.2025 | 223,30 | 231,04 | 221,58 | 227,23 | 2,65% | 1.054.998,00 |
| 25.02.2025 | 224,94 | 226,00 | 218,02 | 221,36 | -2,10% | 1.398.314,00 |
| 24.02.2025 | 226,91 | 228,44 | 222,79 | 226,11 | 0,14% | 1.080.047,00 |
| 21.02.2025 | 228,35 | 228,50 | 225,14 | 225,79 | -1,29% | 940.190,00 |
| 20.02.2025 | 228,27 | 229,67 | 225,55 | 228,74 | -0,20% | 884.445,00 |
| 19.02.2025 | 230,07 | 230,32 | 226,83 | 229,19 | -1,56% | 1.066.094,00 |
| 18.02.2025 | 233,28 | 234,96 | 229,94 | 232,83 | -0,75% | 949.053,00 |
| 17.02.2025 | 234,58 | 234,61 | 234,25 | 234,58 | 0,25% | - |
| 14.02.2025 | 232,27 | 235,59 | 231,35 | 234,00 | -0,06% | 853.428,00 |
| 13.02.2025 | 233,20 | 235,38 | 231,76 | 234,15 | 0,35% | 705.336,00 |
| 12.02.2025 | 233,00 | 234,31 | 229,19 | 233,34 | -0,42% | 862.936,00 |
| 11.02.2025 | 235,93 | 236,51 | 232,50 | 234,33 | -1,46% | 758.844,00 |
| 10.02.2025 | 237,07 | 239,90 | 235,31 | 237,81 | 0,26% | 649.156,00 |
| 07.02.2025 | 239,85 | 240,49 | 235,42 | 237,20 | -0,93% | 714.371,00 |
| 06.02.2025 | 238,64 | 240,95 | 237,33 | 239,43 | 0,06% | 867.458,00 |
| 05.02.2025 | 234,07 | 239,31 | 231,30 | 239,29 | 2,53% | 873.209,00 |
| 04.02.2025 | 227,35 | 235,96 | 227,35 | 233,38 | 0,04% | 926.712,00 |
| 03.02.2025 | 228,97 | 235,71 | 228,47 | 233,29 | 0,01% | 736.256,00 |
| 31.01.2025 | 239,02 | 239,63 | 232,92 | 233,26 | -1,61% | 876.939,00 |
| 30.01.2025 | 232,91 | 238,04 | 230,97 | 237,07 | 2,05% | 1.464.577,00 |
| 29.01.2025 | 233,92 | 234,73 | 229,50 | 232,30 | 0,03% | 812.408,00 |
| 28.01.2025 | 225,51 | 234,65 | 225,13 | 232,24 | 2,87% | 1.008.143,00 |
| 27.01.2025 | 223,64 | 227,32 | 220,94 | 225,77 | 1,06% | 805.307,00 |
| 24.01.2025 | 223,14 | 225,10 | 222,45 | 223,40 | 0,19% | 762.996,00 |
| 23.01.2025 | 213,85 | 223,82 | 213,85 | 222,97 | -2,66% | 2.139.566,00 |
| 22.01.2025 | 224,51 | 229,40 | 224,04 | 229,07 | 2,70% | 1.754.975,00 |
| 21.01.2025 | 218,24 | 223,73 | 217,75 | 223,04 | 2,98% | 919.630,00 |
| 17.01.2025 | 216,05 | 217,65 | 214,46 | 216,59 | 0,86% | 715.084,00 |
| 16.01.2025 | 212,25 | 216,48 | 211,50 | 214,75 | 1,43% | 887.809,00 |
| 15.01.2025 | 213,69 | 216,74 | 211,15 | 211,73 | 0,41% | 960.236,00 |
| 14.01.2025 | 213,00 | 215,00 | 208,74 | 210,86 | -0,93% | 1.049.696,00 |
| 13.01.2025 | 216,25 | 217,28 | 211,00 | 212,84 | -2,25% | 1.239.047,00 |
| 10.01.2025 | 214,01 | 219,00 | 212,66 | 217,75 | 0,21% | 1.257.441,00 |
| 08.01.2025 | 211,07 | 217,91 | 210,47 | 217,30 | 2,63% | 1.280.386,00 |
| 07.01.2025 | 214,39 | 216,46 | 211,27 | 211,73 | -0,54% | 925.110,00 |
| 06.01.2025 | 214,25 | 215,98 | 211,90 | 212,87 | -0,08% | 970.643,00 |
| 03.01.2025 | 210,84 | 214,30 | 209,82 | 213,03 | 1,16% | 788.234,00 |
| 02.01.2025 | 211,85 | 214,66 | 209,61 | 210,58 | 0,16% | 945.500,00 |
| 31.12.2024 | 212,34 | 212,55 | 208,84 | 210,25 | -0,58% | 766.304,00 |
| 30.12.2024 | 212,05 | 212,58 | 209,36 | 211,47 | -1,19% | 852.817,00 |
| 27.12.2024 | 214,07 | 214,54 | 211,35 | 214,01 | -0,40% | 670.860,00 |
| 26.12.2024 | 215,83 | 216,31 | 212,46 | 214,86 | -1,18% | 1.103.136,00 |
| 24.12.2024 | 223,94 | 224,36 | 214,29 | 217,43 | -3,32% | 1.035.689,00 |
| 23.12.2024 | 222,57 | 224,98 | 221,24 | 224,89 | 0,33% | 595.613,00 |
| 20.12.2024 | 219,87 | 227,10 | 218,44 | 224,15 | 2,04% | 2.374.290,00 |
| 19.12.2024 | 222,66 | 226,95 | 218,11 | 219,67 | -0,84% | 1.103.805,00 |
| 18.12.2024 | 227,13 | 229,14 | 220,99 | 221,54 | -2,15% | 1.063.115,00 |
| 17.12.2024 | 223,75 | 227,13 | 222,50 | 226,41 | 0,77% | 1.371.484,00 |
| 16.12.2024 | 228,91 | 229,61 | 223,22 | 224,69 | -1,79% | 2.145.823,00 |
| 13.12.2024 | 232,06 | 232,68 | 227,47 | 228,78 | -1,59% | 814.087,00 |
| 12.12.2024 | 231,10 | 236,16 | 228,83 | 232,48 | -0,59% | 1.093.061,00 |
| 11.12.2024 | 248,00 | 250,63 | 233,44 | 233,85 | -5,01% | 2.221.771,00 |
| 10.12.2024 | 248,54 | 248,70 | 243,00 | 246,19 | 0,08% | 1.275.861,00 |
| 09.12.2024 | 250,21 | 251,19 | 244,31 | 245,99 | -1,78% | 1.842.749,00 |
| 06.12.2024 | 250,00 | 258,93 | 248,40 | 250,45 | 8,11% | 2.899.693,00 |
| 05.12.2024 | 235,00 | 236,43 | 230,63 | 231,66 | -2,56% | 1.793.941,00 |
| 04.12.2024 | 230,48 | 238,22 | 228,81 | 237,74 | 4,98% | 1.724.462,00 |
| 03.12.2024 | 225,97 | 228,84 | 225,39 | 226,46 | -0,44% | 915.769,00 |
| 02.12.2024 | 228,25 | 229,34 | 224,16 | 227,46 | -0,17% | 1.323.648,00 |
| 29.11.2024 | 227,15 | 230,54 | 226,10 | 227,85 | 0,48% | 524.458,00 |
| 27.11.2024 | 228,75 | 229,47 | 226,29 | 226,76 | -0,05% | 989.269,00 |
| 26.11.2024 | 226,50 | 227,74 | 224,21 | 226,88 | -0,03% | 1.044.699,00 |
| 25.11.2024 | 218,21 | 227,34 | 218,11 | 226,95 | 4,79% | 2.101.130,00 |
| 22.11.2024 | 215,50 | 217,25 | 212,88 | 216,58 | 0,95% | 1.009.822,00 |
| 21.11.2024 | 211,25 | 216,07 | 209,60 | 214,54 | 1,86% | 909.521,00 |
| 20.11.2024 | 210,00 | 211,33 | 207,54 | 210,63 | 0,35% | 1.187.607,00 |
| 19.11.2024 | 211,97 | 213,69 | 209,79 | 209,89 | -1,77% | 1.881.232,00 |
| 18.11.2024 | 214,00 | 216,18 | 212,23 | 213,68 | 0,15% | 1.016.984,00 |
| 15.11.2024 | 227,41 | 227,41 | 213,14 | 213,36 | -7,12% | 1.860.003,00 |
| 14.11.2024 | 233,05 | 238,17 | 229,43 | 229,71 | -1,49% | 1.017.258,00 |
| 13.11.2024 | 236,21 | 237,58 | 233,01 | 233,19 | -1,41% | 650.376,00 |
| 12.11.2024 | 234,57 | 238,05 | 232,78 | 236,52 | -0,15% | 759.038,00 |
| 11.11.2024 | 236,21 | 237,70 | 231,11 | 236,87 | 0,80% | 1.320.274,00 |
| 08.11.2024 | 233,01 | 240,68 | 230,12 | 235,00 | 5,20% | 2.472.493,00 |
| 07.11.2024 | 216,71 | 225,64 | 215,91 | 223,39 | 3,21% | 1.215.049,00 |
| 06.11.2024 | 219,65 | 219,76 | 214,41 | 216,45 | 1,79% | 856.448,00 |
| 05.11.2024 | 212,92 | 215,45 | 212,26 | 212,65 | 0,06% | 697.843,00 |