196,825€
-0,81%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 198,43 | 199,33 | 195,43 | 197,05 | -0,69% | - |
| 12.09.2024 | 203,40 | 204,65 | 197,77 | 198,43 | -2,45% | 83,00 |
| 11.09.2024 | 201,38 | 203,55 | 198,30 | 203,40 | 1,01% | - |
| 10.09.2024 | 202,85 | 202,95 | 200,38 | 201,38 | -0,05% | 10,00 |
| 09.09.2024 | 194,63 | 201,75 | 194,63 | 201,48 | 3,77% | - |
| 06.09.2024 | 193,80 | 196,43 | 191,43 | 194,15 | 0,39% | 5,00 |
| 05.09.2024 | 195,68 | 195,83 | 191,52 | 193,40 | -1,16% | 6,00 |
| 04.09.2024 | 195,38 | 196,75 | 192,88 | 195,68 | 0,18% | - |
| 03.09.2024 | 195,43 | 198,20 | 194,05 | 195,33 | -0,05% | - |
| 02.09.2024 | 195,70 | 195,90 | 195,02 | 195,43 | -0,34% | - |
| 30.08.2024 | 195,93 | 198,38 | 194,10 | 196,10 | -0,01% | 10,00 |
| 29.08.2024 | 188,65 | 200,95 | 184,45 | 196,13 | 4,42% | 22,00 |
| 28.08.2024 | 179,05 | 187,83 | 178,33 | 187,83 | 5,00% | 176,00 |
| 27.08.2024 | 178,15 | 179,13 | 176,98 | 178,88 | 0,42% | 10,00 |
| 26.08.2024 | 178,02 | 180,58 | 177,98 | 178,13 | 0,08% | 13,00 |
| 23.08.2024 | 177,33 | 179,35 | 176,30 | 177,98 | 0,34% | - |
| 22.08.2024 | 180,65 | 182,80 | 177,10 | 177,38 | -1,76% | - |
| 21.08.2024 | 174,00 | 180,85 | 173,65 | 180,55 | 3,73% | 5,00 |
| 20.08.2024 | 175,27 | 175,83 | 173,58 | 174,05 | -0,40% | 4,00 |
| 19.08.2024 | 174,30 | 175,45 | 174,00 | 174,75 | -0,04% | 86,00 |
| 16.08.2024 | 175,80 | 176,35 | 173,68 | 174,83 | -0,44% | 120,00 |
| 15.08.2024 | 170,93 | 176,10 | 169,48 | 175,60 | 2,80% | - |
| 14.08.2024 | 173,13 | 173,38 | 170,45 | 170,83 | -1,23% | 3,00 |
| 13.08.2024 | 169,15 | 173,90 | 169,15 | 172,95 | 1,92% | - |
| 12.08.2024 | 171,18 | 172,27 | 168,75 | 169,70 | -0,85% | - |
| 09.08.2024 | 169,85 | 172,00 | 169,40 | 171,15 | 0,71% | 96,00 |
| 08.08.2024 | 166,85 | 170,55 | 166,02 | 169,95 | 1,61% | 200,00 |
| 07.08.2024 | 169,95 | 173,15 | 166,70 | 167,25 | -1,59% | 20,00 |
| 06.08.2024 | 169,38 | 173,13 | 169,23 | 169,95 | 0,24% | - |
| 05.08.2024 | 169,68 | 170,65 | 159,13 | 169,55 | -0,06% | 38,00 |
| 02.08.2024 | 175,27 | 175,27 | 165,88 | 169,65 | -3,14% | 50,00 |
| 01.08.2024 | 177,77 | 179,73 | 174,25 | 175,15 | -1,20% | - |
| 31.07.2024 | 179,05 | 181,68 | 176,58 | 177,27 | -1,14% | - |
| 30.07.2024 | 177,08 | 180,20 | 176,93 | 179,33 | 1,41% | 2,00 |
| 29.07.2024 | 177,27 | 179,38 | 175,38 | 176,83 | -0,28% | - |
| 26.07.2024 | 172,27 | 178,23 | 172,10 | 177,33 | 2,96% | 59,00 |
| 25.07.2024 | 170,00 | 174,75 | 169,10 | 172,23 | 1,38% | 60,00 |
| 24.07.2024 | 172,05 | 172,60 | 169,13 | 169,88 | -1,25% | - |
| 23.07.2024 | 171,73 | 174,63 | 171,08 | 172,02 | 0,06% | 60,00 |
| 22.07.2024 | 168,35 | 172,13 | 167,23 | 171,93 | 2,11% | 3,00 |
| 19.07.2024 | 165,63 | 168,75 | 164,55 | 168,38 | 1,69% | 10,00 |
| 18.07.2024 | 166,55 | 168,55 | 165,15 | 165,58 | -0,30% | - |
| 17.07.2024 | 171,73 | 171,73 | 165,63 | 166,08 | -3,25% | 100,00 |
| 16.07.2024 | 170,48 | 172,58 | 170,30 | 171,65 | 0,78% | 80,00 |
| 15.07.2024 | 172,08 | 173,83 | 170,15 | 170,33 | -1,36% | 10,00 |
| 12.07.2024 | 171,50 | 174,25 | 170,52 | 172,68 | 0,69% | 10,00 |
| 11.07.2024 | 167,85 | 171,93 | 167,35 | 171,50 | 1,81% | - |
| 10.07.2024 | 168,50 | 170,95 | 166,18 | 168,45 | -0,09% | - |
| 09.07.2024 | 168,90 | 170,85 | 166,43 | 168,60 | -0,04% | 80,00 |
| 08.07.2024 | 169,05 | 169,70 | 167,15 | 168,68 | -0,21% | 73,00 |
| 05.07.2024 | 168,80 | 169,65 | 166,68 | 169,02 | 0,13% | 49,00 |
| 04.07.2024 | 168,10 | 169,70 | 168,10 | 168,80 | 0,25% | 54,00 |
| 03.07.2024 | 170,18 | 170,83 | 167,83 | 168,38 | -0,99% | 67,00 |
| 02.07.2024 | 169,15 | 170,83 | 168,70 | 170,05 | 0,53% | 3,00 |
| 01.07.2024 | 170,73 | 171,48 | 168,85 | 169,15 | -0,89% | 87,00 |
| 28.06.2024 | 172,98 | 174,83 | 170,60 | 170,68 | -1,47% | 8,00 |
| 27.06.2024 | 172,27 | 174,13 | 170,55 | 173,23 | 0,14% | 10,00 |
| 26.06.2024 | 173,13 | 175,80 | 172,08 | 172,98 | -0,25% | - |
| 25.06.2024 | 173,95 | 175,25 | 171,90 | 173,40 | -0,19% | 50,00 |
| 24.06.2024 | 172,90 | 174,75 | 172,18 | 173,73 | 0,42% | 47,00 |
| 21.06.2024 | 172,40 | 174,83 | 170,60 | 173,00 | 0,77% | - |
| 20.06.2024 | 166,02 | 172,33 | 164,80 | 171,68 | 3,40% | 12,00 |
| 19.06.2024 | 166,48 | 167,08 | 165,95 | 166,02 | -0,49% | 15,00 |
| 18.06.2024 | 169,02 | 169,02 | 164,13 | 166,85 | -0,45% | - |
| 17.06.2024 | 172,52 | 172,88 | 166,08 | 167,60 | -2,81% | 71,00 |
| 14.06.2024 | 173,00 | 174,58 | 171,10 | 172,45 | -0,23% | 58,00 |
| 13.06.2024 | 175,18 | 177,13 | 172,33 | 172,85 | -1,04% | - |
| 12.06.2024 | 175,58 | 177,93 | 173,98 | 174,68 | -0,19% | 92,00 |
| 11.06.2024 | 171,83 | 175,30 | 171,15 | 175,00 | 1,73% | - |
| 10.06.2024 | 169,45 | 173,30 | 169,35 | 172,02 | 1,30% | 12,00 |
| 07.06.2024 | 168,75 | 171,63 | 168,75 | 169,83 | -0,09% | 10,00 |
| 06.06.2024 | 167,15 | 170,52 | 166,27 | 169,98 | 1,67% | - |
| 05.06.2024 | 164,50 | 168,20 | 163,15 | 167,18 | 1,56% | 5,00 |
| 04.06.2024 | 157,20 | 165,20 | 156,68 | 164,60 | 4,46% | 21,00 |
| 03.06.2024 | 161,20 | 164,73 | 157,10 | 157,58 | -2,25% | 241,00 |
| 31.05.2024 | 160,23 | 170,88 | 157,00 | 161,20 | 0,36% | 187,00 |
| 30.05.2024 | 183,90 | 185,02 | 160,15 | 160,63 | -13,15% | 129,00 |
| 29.05.2024 | 186,90 | 188,70 | 184,73 | 184,95 | -1,02% | - |
| 28.05.2024 | 188,05 | 188,18 | 185,35 | 186,85 | -0,64% | - |
| 27.05.2024 | 187,75 | 188,08 | 187,65 | 188,05 | 0,03% | 26,00 |
| 24.05.2024 | 189,08 | 189,45 | 186,80 | 188,00 | -0,09% | 9,00 |
| 23.05.2024 | 190,13 | 191,15 | 187,13 | 188,18 | -1,13% | 5,00 |
| 22.05.2024 | 192,80 | 194,13 | 189,75 | 190,33 | -1,28% | 9,00 |
| 21.05.2024 | 192,95 | 194,27 | 191,80 | 192,80 | -0,40% | - |
| 20.05.2024 | 193,45 | 194,52 | 192,48 | 193,58 | 0,04% | 63,00 |
| 17.05.2024 | 192,02 | 194,30 | 191,90 | 193,50 | 0,18% | - |
| 16.05.2024 | 194,23 | 196,08 | 192,35 | 193,15 | -0,62% | - |
| 15.05.2024 | 188,45 | 194,65 | 188,15 | 194,35 | 3,17% | - |
| 14.05.2024 | 188,90 | 190,20 | 186,83 | 188,38 | -0,34% | 12,00 |
| 13.05.2024 | 189,08 | 190,63 | 188,75 | 189,02 | -0,04% | - |
| 10.05.2024 | 189,02 | 190,60 | 187,85 | 189,10 | -0,12% | 5,00 |
| 09.05.2024 | 188,50 | 190,25 | 187,23 | 189,33 | 0,60% | 4,00 |
| 08.05.2024 | 190,93 | 191,43 | 187,58 | 188,20 | -1,62% | - |
| 07.05.2024 | 188,25 | 191,60 | 188,05 | 191,30 | 1,62% | - |
| 06.05.2024 | 189,48 | 189,93 | 187,30 | 188,25 | -0,30% | 15,00 |
| 03.05.2024 | 188,35 | 190,63 | 187,63 | 188,83 | 0,76% | 37,00 |
| 02.05.2024 | 186,45 | 188,88 | 185,30 | 187,40 | 0,44% | 8,00 |
| 30.04.2024 | 188,40 | 189,10 | 186,00 | 186,58 | -0,63% | - |
| 29.04.2024 | 187,60 | 190,43 | 187,52 | 187,75 | -0,23% | 50,00 |
| 26.04.2024 | 186,30 | 189,23 | 185,83 | 188,18 | 1,07% | - |