279,803$
0,27%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 276,87 | 280,86 | 273,33 | 279,70 | 0,24% | 3.579.362,00 |
| 29.05.2025 | 268,59 | 285,70 | 264,33 | 279,04 | 19,00% | 6.131.275,00 |
| 28.05.2025 | 237,15 | 238,98 | 233,63 | 234,49 | -1,50% | 2.207.479,00 |
| 27.05.2025 | 237,38 | 240,00 | 235,00 | 238,06 | 2,17% | 1.315.114,00 |
| 23.05.2025 | 232,39 | 234,53 | 232,15 | 233,00 | -1,07% | 858.492,00 |
| 22.05.2025 | 234,94 | 237,13 | 233,73 | 235,53 | 0,23% | 1.068.025,00 |
| 21.05.2025 | 239,30 | 241,60 | 234,32 | 235,00 | -2,40% | 1.105.581,00 |
| 20.05.2025 | 238,48 | 241,10 | 236,79 | 240,78 | 0,48% | 1.331.261,00 |
| 19.05.2025 | 240,83 | 240,99 | 235,91 | 239,64 | -1,29% | 1.929.375,00 |
| 16.05.2025 | 241,17 | 243,89 | 239,85 | 242,78 | 0,49% | 1.744.097,00 |
| 15.05.2025 | 240,18 | 242,26 | 237,73 | 241,60 | 0,54% | 1.121.249,00 |
| 14.05.2025 | 242,00 | 243,30 | 238,08 | 240,30 | -0,37% | 1.087.102,00 |
| 13.05.2025 | 240,13 | 243,13 | 238,39 | 241,20 | -0,10% | 1.396.742,00 |
| 12.05.2025 | 239,50 | 241,77 | 225,51 | 241,44 | 1,85% | 2.260.520,00 |
| 09.05.2025 | 240,44 | 241,41 | 236,20 | 237,05 | -1,04% | 977.413,00 |
| 08.05.2025 | 240,02 | 242,00 | 237,89 | 239,53 | 0,51% | 1.440.193,00 |
| 07.05.2025 | 234,35 | 239,27 | 233,74 | 238,32 | 2,37% | 854.991,00 |
| 06.05.2025 | 233,07 | 237,22 | 231,79 | 232,81 | -1,76% | 734.255,00 |
| 05.05.2025 | 235,75 | 238,95 | 234,76 | 236,99 | 0,21% | 585.272,00 |
| 02.05.2025 | 236,71 | 237,79 | 234,47 | 236,49 | 1,90% | 632.078,00 |
| 01.05.2025 | 234,58 | 235,00 | 231,19 | 232,07 | -0,69% | 750.363,00 |
| 30.04.2025 | 231,46 | 234,04 | 226,51 | 233,69 | 0,88% | 1.240.304,00 |
| 29.04.2025 | 226,99 | 232,68 | 226,96 | 231,64 | 2,60% | 1.030.866,00 |
| 28.04.2025 | 228,25 | 229,95 | 224,07 | 225,77 | -0,78% | 1.122.100,00 |
| 25.04.2025 | 227,46 | 228,04 | 224,65 | 227,54 | -0,07% | 654.867,00 |
| 24.04.2025 | 222,50 | 228,33 | 221,96 | 227,71 | 3,26% | 945.171,00 |
| 23.04.2025 | 222,17 | 225,61 | 219,00 | 220,53 | 2,20% | 1.117.366,00 |
| 22.04.2025 | 210,82 | 215,96 | 209,69 | 215,78 | 2,71% | 1.171.923,00 |
| 21.04.2025 | 215,68 | 216,00 | 206,80 | 210,08 | -2,72% | 1.687.329,00 |
| 17.04.2025 | 220,00 | 220,83 | 215,44 | 215,95 | -2,13% | 1.197.460,00 |
| 16.04.2025 | 220,15 | 224,09 | 218,59 | 220,66 | -0,92% | 634.239,00 |
| 15.04.2025 | 222,78 | 224,61 | 220,73 | 222,72 | -0,42% | 969.738,00 |
| 14.04.2025 | 220,29 | 225,21 | 220,29 | 223,66 | 2,60% | 918.709,00 |
| 11.04.2025 | 211,53 | 218,60 | 208,34 | 218,00 | 3,49% | 1.582.512,00 |
| 10.04.2025 | 213,65 | 216,02 | 204,10 | 210,64 | -2,95% | 1.984.335,00 |
| 09.04.2025 | 206,87 | 218,00 | 202,71 | 217,04 | 3,65% | 3.159.937,00 |
| 08.04.2025 | 219,66 | 221,18 | 207,51 | 209,39 | -2,49% | 1.378.826,00 |
| 07.04.2025 | 203,90 | 218,63 | 201,54 | 214,74 | 0,50% | 1.552.244,00 |
| 04.04.2025 | 216,83 | 219,40 | 211,55 | 213,68 | -3,53% | 1.939.732,00 |
| 03.04.2025 | 220,03 | 225,16 | 215,87 | 221,49 | -2,23% | 1.648.428,00 |
| 02.04.2025 | 225,11 | 229,20 | 223,99 | 226,54 | -0,60% | 1.579.211,00 |
| 01.04.2025 | 227,97 | 229,24 | 221,77 | 227,90 | -1,61% | 2.069.265,00 |
| 31.03.2025 | 231,00 | 233,00 | 228,81 | 231,63 | -1,10% | 1.269.146,00 |
| 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 |