221,612$
-2,12%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 227,13 | 229,14 | 220,99 | 221,54 | -2,15% | 1.053.741,00 |
| 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 |
| 04.11.2024 | 211,94 | 214,30 | 210,69 | 212,53 | -0,12% | 628.364,00 |
| 01.11.2024 | 209,62 | 213,31 | 208,33 | 212,78 | 1,89% | 576.614,00 |
| 31.10.2024 | 212,41 | 213,17 | 208,32 | 208,83 | -2,75% | 887.712,00 |
| 30.10.2024 | 212,97 | 216,34 | 212,87 | 214,74 | 0,42% | 540.947,00 |
| 29.10.2024 | 211,63 | 215,83 | 211,18 | 213,85 | 0,81% | 523.685,00 |
| 28.10.2024 | 213,09 | 214,42 | 211,15 | 212,13 | -0,05% | 476.894,00 |
| 25.10.2024 | 213,00 | 214,69 | 211,28 | 212,23 | -0,18% | 553.735,00 |
| 24.10.2024 | 216,79 | 219,60 | 212,49 | 212,61 | -2,35% | 779.741,00 |
| 23.10.2024 | 218,89 | 220,19 | 217,13 | 217,73 | -0,83% | 660.910,00 |
| 22.10.2024 | 220,92 | 221,16 | 217,08 | 219,55 | -1,06% | 812.403,00 |
| 21.10.2024 | 219,53 | 222,29 | 217,81 | 221,90 | 0,26% | 715.008,00 |
| 18.10.2024 | 220,00 | 223,29 | 217,66 | 221,32 | 1,98% | 1.380.737,00 |
| 17.10.2024 | 216,52 | 217,33 | 213,71 | 217,02 | -0,14% | 791.863,00 |
| 16.10.2024 | 211,30 | 218,66 | 211,30 | 217,33 | 3,49% | 948.704,00 |
| 15.10.2024 | 210,04 | 211,22 | 209,01 | 210,00 | -0,20% | 538.149,00 |
| 14.10.2024 | 211,85 | 212,52 | 209,41 | 210,42 | -0,43% | 650.934,00 |
| 11.10.2024 | 211,05 | 212,87 | 210,28 | 211,32 | 0,57% | 797.108,00 |
| 10.10.2024 | 205,38 | 210,63 | 205,38 | 210,13 | 1,59% | 734.328,00 |
| 09.10.2024 | 204,78 | 207,66 | 204,78 | 206,84 | 1,17% | 548.231,00 |
| 08.10.2024 | 203,78 | 205,82 | 203,50 | 204,44 | 1,30% | 652.385,00 |
| 07.10.2024 | 203,42 | 203,69 | 200,30 | 201,81 | -1,40% | 640.272,00 |
| 04.10.2024 | 206,46 | 206,46 | 203,66 | 204,67 | 0,07% | 467.992,00 |
| 03.10.2024 | 207,18 | 207,53 | 203,82 | 204,53 | -1,44% | 543.789,00 |
| 02.10.2024 | 207,20 | 207,93 | 205,78 | 207,52 | -0,05% | 704.341,00 |
| 01.10.2024 | 210,11 | 210,11 | 206,16 | 207,62 | -1,07% | 668.267,00 |
| 30.09.2024 | 210,19 | 211,44 | 208,61 | 209,87 | -0,46% | 640.750,00 |
| 27.09.2024 | 210,08 | 211,26 | 208,54 | 210,85 | 0,68% | 724.246,00 |
| 26.09.2024 | 206,70 | 209,78 | 206,02 | 209,43 | 2,10% | 872.135,00 |
| 25.09.2024 | 208,99 | 210,07 | 204,92 | 205,13 | -1,34% | 787.840,00 |
| 24.09.2024 | 210,88 | 211,70 | 207,13 | 207,91 | -1,48% | 1.060.797,00 |
| 23.09.2024 | 215,57 | 215,57 | 210,65 | 211,04 | -1,79% | 960.724,00 |
| 20.09.2024 | 213,84 | 214,88 | 211,56 | 214,88 | 0,23% | 1.336.601,00 |
| 19.09.2024 | 219,08 | 219,81 | 213,76 | 214,39 | -0,51% | 1.272.456,00 |
| 18.09.2024 | 215,12 | 217,20 | 213,19 | 215,48 | 0,32% | 894.418,00 |
| 17.09.2024 | 217,80 | 218,98 | 214,50 | 214,80 | -1,03% | 1.030.150,00 |
| 16.09.2024 | 218,06 | 218,36 | 213,34 | 217,03 | -0,42% | 1.074.940,00 |
| 13.09.2024 | 220,31 | 221,12 | 216,43 | 217,95 | -0,90% | 873.239,00 |
| 12.09.2024 | 223,95 | 226,47 | 218,87 | 219,94 | -1,77% | 1.008.976,00 |
| 11.09.2024 | 221,31 | 224,49 | 218,01 | 223,90 | 0,91% | 1.307.406,00 |
| 10.09.2024 | 222,70 | 224,00 | 220,90 | 221,89 | -0,31% | 1.067.349,00 |
| 09.09.2024 | 216,21 | 222,80 | 215,38 | 222,59 | 3,10% | 1.328.227,00 |
| 06.09.2024 | 217,29 | 217,67 | 213,16 | 215,89 | 0,27% | 775.935,00 |
| 05.09.2024 | 215,84 | 216,21 | 212,47 | 215,31 | -0,70% | 924.725,00 |
| 04.09.2024 | 214,30 | 218,00 | 212,91 | 216,83 | 0,51% | 788.075,00 |
| 03.09.2024 | 215,80 | 219,25 | 214,16 | 215,74 | -0,32% | 1.047.258,00 |
| 30.08.2024 | 218,00 | 219,85 | 214,71 | 216,44 | -0,27% | 1.887.412,00 |
| 29.08.2024 | 214,19 | 224,71 | 211,74 | 217,02 | 8,86% | 1.998.998,00 |
| 28.08.2024 | 199,86 | 200,94 | 198,12 | 199,35 | -0,45% | 1.184.137,00 |
| 27.08.2024 | 197,68 | 200,30 | 197,01 | 200,25 | 0,71% | 845.489,00 |
| 26.08.2024 | 199,59 | 201,73 | 198,70 | 198,83 | -0,21% | 719.306,00 |
| 23.08.2024 | 198,19 | 200,86 | 196,10 | 199,25 | 1,11% | 871.906,00 |
| 22.08.2024 | 202,21 | 202,87 | 196,71 | 197,06 | -2,17% | 675.280,00 |
| 21.08.2024 | 194,10 | 201,76 | 194,00 | 201,44 | 4,01% | 1.135.089,00 |
| 20.08.2024 | 194,11 | 194,32 | 192,73 | 193,67 | -0,31% | 431.317,00 |
| 19.08.2024 | 193,11 | 194,37 | 192,51 | 194,28 | 0,92% | 651.911,00 |
| 16.08.2024 | 192,28 | 194,00 | 190,69 | 192,50 | -0,19% | 641.758,00 |
| 15.08.2024 | 190,43 | 193,34 | 190,38 | 192,86 | 2,48% | 541.106,00 |
| 14.08.2024 | 190,32 | 190,97 | 187,66 | 188,20 | -1,11% | 547.424,00 |
| 13.08.2024 | 186,42 | 191,30 | 185,51 | 190,32 | 2,64% | 505.000,00 |
| 12.08.2024 | 187,00 | 188,53 | 184,39 | 185,42 | -0,77% | 429.858,00 |
| 09.08.2024 | 185,87 | 187,96 | 185,21 | 186,85 | 0,75% | 421.794,00 |
| 08.08.2024 | 184,08 | 186,20 | 183,70 | 185,46 | 1,76% | 766.906,00 |
| 07.08.2024 | 187,98 | 189,25 | 182,21 | 182,25 | -1,74% | 740.297,00 |
| 06.08.2024 | 186,66 | 189,24 | 184,26 | 185,47 | 0,00% | 794.978,00 |
| 05.08.2024 | 178,53 | 187,12 | 177,41 | 185,47 | 0,18% | 1.112.964,00 |
| 02.08.2024 | 186,45 | 186,45 | 180,46 | 185,14 | -2,11% | 743.735,00 |
| 01.08.2024 | 192,19 | 194,29 | 188,07 | 189,14 | -1,45% | 696.514,00 |
| 31.07.2024 | 195,00 | 196,51 | 191,28 | 191,93 | -0,88% | 1.084.451,00 |
| 30.07.2024 | 192,23 | 194,71 | 191,50 | 193,63 | 1,02% | 913.025,00 |