262,349$
0,52%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 261,81 | 263,69 | 259,54 | 262,40 | 0,54% | 863.803,00 |
| 10.09.2026 | 260,99 | 264,58 | 258,19 | 260,98 | 0,07% | 853.389,00 |
| 09.09.2026 | 266,21 | 266,21 | 259,50 | 260,80 | -1,53% | 1.078.381,00 |
| 08.09.2026 | 271,62 | 271,65 | 263,91 | 264,84 | -3,73% | 1.468.117,00 |
| 04.09.2026 | 279,55 | 279,86 | 273,61 | 275,09 | -3,27% | 1.152.403,00 |
| 03.09.2026 | 284,01 | 288,38 | 277,85 | 284,38 | 1,30% | 1.507.232,00 |
| 02.09.2026 | 278,28 | 282,43 | 276,05 | 280,72 | 0,53% | 1.491.123,00 |
| 01.09.2026 | 282,12 | 286,79 | 278,03 | 279,23 | -2,26% | 1.219.611,00 |
| 31.08.2026 | 274,79 | 290,47 | 273,60 | 285,69 | 3,25% | 2.846.186,00 |
| 28.08.2026 | 278,25 | 284,68 | 276,45 | 276,69 | -1,93% | 3.642.298,00 |
| 27.08.2026 | 275,36 | 296,24 | 274,81 | 282,13 | 15,20% | 6.410.127,00 |
| 26.08.2026 | 239,87 | 247,70 | 238,93 | 244,91 | -0,76% | 1.457.594,00 |
| 25.08.2026 | 244,27 | 247,85 | 242,53 | 246,78 | -0,68% | 1.620.396,00 |
| 24.08.2026 | 247,06 | 249,24 | 242,03 | 248,46 | 0,23% | 1.570.208,00 |
| 21.08.2026 | 250,74 | 250,81 | 246,80 | 247,90 | -1,05% | 1.092.058,00 |
| 20.08.2026 | 250,00 | 253,49 | 246,00 | 250,53 | -0,19% | 1.305.746,00 |
| 19.08.2026 | 243,30 | 252,97 | 242,76 | 251,00 | 3,40% | 1.800.384,00 |
| 18.08.2026 | 241,76 | 247,02 | 241,72 | 242,75 | 1,85% | 1.522.561,00 |
| 17.08.2026 | 241,10 | 244,21 | 238,32 | 238,34 | -2,22% | 1.008.526,00 |
| 14.08.2026 | 251,80 | 253,48 | 243,49 | 243,75 | -3,52% | 1.426.057,00 |
| 13.08.2026 | 241,91 | 253,35 | 239,50 | 252,64 | 4,61% | 2.590.635,00 |
| 12.08.2026 | 232,53 | 241,74 | 230,17 | 241,51 | 2,08% | 1.782.437,00 |
| 11.08.2026 | 233,46 | 238,97 | 231,78 | 236,58 | 0,81% | 1.645.727,00 |
| 10.08.2026 | 228,86 | 236,00 | 228,37 | 234,69 | 1,83% | 1.786.556,00 |
| 07.08.2026 | 224,35 | 231,66 | 223,31 | 230,47 | 5,82% | 2.565.898,00 |
| 06.08.2026 | 209,00 | 217,95 | 208,07 | 217,80 | 2,01% | 2.200.557,00 |
| 05.08.2026 | 212,85 | 214,25 | 210,44 | 213,51 | 0,78% | 1.548.768,00 |
| 04.08.2026 | 206,21 | 212,34 | 204,68 | 211,86 | 2,72% | 1.476.239,00 |
| 03.08.2026 | 209,99 | 211,56 | 205,63 | 206,25 | 1,21% | 2.608.935,00 |
| 31.07.2026 | 200,69 | 206,01 | 199,01 | 203,78 | 1,10% | 1.888.810,00 |
| 30.07.2026 | 201,77 | 203,11 | 196,67 | 201,56 | -3,05% | 1.441.703,00 |
| 29.07.2026 | 201,08 | 209,33 | 200,30 | 207,91 | 3,33% | 2.075.636,00 |
| 28.07.2026 | 198,28 | 203,19 | 197,37 | 201,20 | 3,47% | 1.692.117,00 |
| 27.07.2026 | 190,80 | 197,88 | 189,11 | 194,46 | 4,41% | 1.708.890,00 |
| 24.07.2026 | 182,28 | 187,19 | 182,00 | 186,24 | 3,71% | 1.056.924,00 |
| 23.07.2026 | 187,19 | 187,30 | 179,25 | 179,58 | -2,69% | 1.037.451,00 |
| 22.07.2026 | 189,35 | 189,83 | 182,10 | 184,55 | -2,48% | 1.225.159,00 |
| 21.07.2026 | 195,00 | 197,07 | 188,57 | 189,24 | -4,14% | 1.189.240,00 |
| 20.07.2026 | 193,00 | 199,87 | 191,24 | 197,41 | 1,04% | 1.245.623,00 |
| 17.07.2026 | 197,37 | 200,00 | 194,25 | 195,38 | -1,01% | 1.252.256,00 |
| 16.07.2026 | 195,75 | 200,33 | 194,93 | 197,37 | 1,91% | 1.566.078,00 |
| 15.07.2026 | 196,74 | 199,12 | 192,52 | 193,67 | 0,30% | 1.391.331,00 |
| 14.07.2026 | 190,12 | 196,64 | 188,43 | 193,09 | -1,89% | 1.691.939,00 |
| 13.07.2026 | 191,24 | 198,73 | 191,14 | 196,81 | 3,52% | 1.857.396,00 |
| 10.07.2026 | 193,48 | 194,96 | 189,33 | 190,12 | 0,22% | 1.266.997,00 |
| 09.07.2026 | 183,30 | 190,09 | 182,09 | 189,70 | 0,81% | 1.284.734,00 |
| 08.07.2026 | 189,54 | 192,48 | 187,88 | 188,17 | -2,15% | 1.678.241,00 |
| 07.07.2026 | 196,95 | 199,70 | 191,38 | 192,30 | 0,15% | 2.392.126,00 |
| 06.07.2026 | 191,34 | 193,52 | 187,75 | 192,01 | -0,38% | 2.278.412,00 |
| 02.07.2026 | 184,42 | 192,90 | 184,42 | 192,74 | 4,62% | 2.574.692,00 |
| 01.07.2026 | 182,00 | 189,12 | 181,05 | 184,22 | 3,80% | 3.150.777,00 |
| 30.06.2026 | 174,35 | 177,95 | 172,86 | 177,47 | 0,71% | 2.638.808,00 |
| 29.06.2026 | 174,46 | 178,31 | 172,65 | 176,22 | 2,84% | 3.299.801,00 |
| 26.06.2026 | 160,25 | 171,49 | 160,25 | 171,36 | 8,40% | 5.660.088,00 |
| 25.06.2026 | 160,43 | 162,04 | 157,88 | 158,08 | -2,03% | 1.690.966,00 |
| 24.06.2026 | 161,70 | 165,80 | 160,53 | 161,35 | 1,03% | 2.517.132,00 |
| 23.06.2026 | 157,00 | 160,84 | 155,74 | 159,71 | 4,28% | 3.066.626,00 |
| 22.06.2026 | 153,97 | 156,63 | 151,15 | 153,16 | -0,23% | 2.449.701,00 |
| 19.06.2026 | 153,45 | 153,68 | 153,35 | 153,52 | 0,14% | - |
| 18.06.2026 | 153,30 | 154,00 | 150,39 | 153,30 | -1,00% | 5.108.136,00 |
| 17.06.2026 | 160,86 | 163,76 | 153,91 | 154,85 | -5,22% | 2.247.461,00 |
| 16.06.2026 | 162,00 | 163,55 | 159,09 | 163,38 | 0,75% | 2.001.867,00 |
| 15.06.2026 | 162,41 | 166,90 | 161,67 | 162,17 | 1,65% | 2.285.644,00 |
| 12.06.2026 | 162,50 | 163,77 | 156,22 | 159,54 | -1,24% | 1.909.129,00 |
| 11.06.2026 | 162,64 | 167,21 | 161,19 | 161,55 | -1,35% | 1.792.884,00 |
| 10.06.2026 | 166,98 | 170,87 | 163,75 | 163,76 | -2,34% | 2.080.249,00 |
| 09.06.2026 | 165,51 | 172,68 | 165,11 | 167,68 | 0,26% | 2.313.600,00 |
| 08.06.2026 | 171,69 | 172,55 | 166,94 | 167,24 | -3,11% | 2.025.463,00 |
| 05.06.2026 | 181,28 | 181,75 | 171,95 | 172,61 | -3,35% | 2.500.767,00 |
| 04.06.2026 | 182,86 | 185,63 | 174,63 | 178,60 | -0,07% | 3.620.413,00 |
| 03.06.2026 | 181,49 | 182,52 | 174,26 | 178,72 | -2,31% | 4.464.280,00 |
| 02.06.2026 | 184,74 | 185,20 | 179,16 | 182,94 | -3,03% | 3.792.498,00 |
| 01.06.2026 | 182,74 | 191,97 | 179,32 | 188,66 | 8,21% | 5.645.948,00 |
| 29.05.2026 | 165,22 | 177,34 | 165,00 | 174,34 | 6,06% | 5.109.577,00 |
| 28.05.2026 | 160,25 | 165,41 | 157,67 | 164,38 | 3,72% | 1.922.898,00 |
| 27.05.2026 | 155,12 | 164,30 | 155,01 | 158,49 | -0,03% | 2.236.164,00 |
| 26.05.2026 | 159,71 | 160,43 | 155,25 | 158,54 | -1,02% | 2.255.491,00 |
| 22.05.2026 | 159,28 | 162,60 | 158,86 | 160,17 | 1,20% | 2.019.432,00 |
| 21.05.2026 | 162,49 | 163,05 | 158,07 | 158,27 | -4,06% | 2.132.911,00 |
| 20.05.2026 | 160,00 | 165,16 | 156,69 | 164,96 | 1,01% | 1.815.065,00 |
| 19.05.2026 | 165,00 | 169,94 | 162,85 | 163,31 | -0,33% | 2.475.234,00 |
| 18.05.2026 | 158,01 | 165,20 | 157,77 | 163,85 | 3,14% | 2.450.963,00 |
| 15.05.2026 | 158,43 | 160,99 | 156,77 | 158,86 | 1,67% | 2.095.460,00 |
| 14.05.2026 | 155,28 | 158,05 | 152,81 | 156,25 | 0,33% | 1.681.822,00 |
| 13.05.2026 | 157,29 | 158,92 | 153,62 | 155,73 | -2,31% | 2.154.534,00 |
| 12.05.2026 | 159,71 | 162,19 | 158,05 | 159,42 | 0,06% | 1.873.072,00 |
| 11.05.2026 | 164,36 | 166,66 | 158,35 | 159,33 | -4,21% | 2.382.131,00 |
| 08.05.2026 | 165,00 | 167,24 | 162,90 | 166,34 | -1,14% | 2.781.680,00 |
| 07.05.2026 | 169,66 | 173,50 | 167,41 | 168,25 | 0,54% | 4.101.742,00 |
| 06.05.2026 | 170,50 | 171,08 | 167,16 | 167,35 | -2,24% | 35.354.564,00 |
| 05.05.2026 | 170,10 | 173,63 | 167,11 | 171,19 | 0,57% | 4.404.849,00 |
| 04.05.2026 | 170,00 | 173,92 | 168,73 | 170,22 | -0,80% | 4.396.432,00 |
| 01.05.2026 | 174,02 | 175,11 | 170,05 | 171,60 | 10,02% | 7.680.811,00 |
| 30.04.2026 | 156,10 | 157,03 | 153,06 | 155,97 | -1,42% | 1.906.486,00 |
| 29.04.2026 | 158,35 | 159,04 | 155,42 | 158,22 | -0,17% | 1.580.119,00 |
| 28.04.2026 | 161,68 | 164,42 | 157,88 | 158,49 | -1,22% | 1.832.127,00 |
| 27.04.2026 | 160,12 | 163,13 | 159,45 | 160,45 | -0,42% | 1.505.260,00 |
| 24.04.2026 | 156,40 | 161,17 | 155,63 | 161,13 | 3,19% | 1.625.199,00 |
| 23.04.2026 | 159,96 | 161,00 | 152,30 | 156,15 | -4,66% | 2.923.455,00 |
| 22.04.2026 | 168,50 | 169,35 | 162,11 | 163,78 | -2,39% | 2.121.746,00 |