150,850€
1,06%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 149,00 | 154,68 | 147,55 | 150,15 | 0,59% | 101,00 |
| 01.04.2026 | 153,27 | 153,27 | 148,95 | 149,27 | -1,40% | 21,00 |
| 31.03.2026 | 153,10 | 155,40 | 150,75 | 151,40 | -1,34% | 2,00 |
| 30.03.2026 | 150,00 | 156,13 | 149,55 | 153,45 | 3,00% | - |
| 27.03.2026 | 154,60 | 155,95 | 148,88 | 148,98 | -3,78% | 1,00 |
| 26.03.2026 | 153,48 | 158,85 | 153,08 | 154,83 | 0,67% | 86,00 |
| 25.03.2026 | 154,25 | 158,50 | 151,98 | 153,80 | -0,63% | 4,00 |
| 24.03.2026 | 159,48 | 160,25 | 152,33 | 154,77 | -3,27% | 1,00 |
| 23.03.2026 | 159,45 | 162,80 | 157,63 | 160,00 | 0,39% | 8,00 |
| 20.03.2026 | 160,58 | 160,80 | 156,63 | 159,38 | -1,06% | 17,00 |
| 19.03.2026 | 160,80 | 164,58 | 159,00 | 161,08 | -0,06% | 100,00 |
| 18.03.2026 | 162,63 | 163,45 | 159,50 | 161,18 | -0,29% | 25,00 |
| 17.03.2026 | 161,00 | 165,90 | 160,30 | 161,65 | 0,80% | - |
| 16.03.2026 | 157,00 | 162,08 | 155,98 | 160,38 | 2,74% | 8,00 |
| 13.03.2026 | 158,02 | 160,33 | 155,85 | 156,10 | -1,99% | 1,00 |
| 12.03.2026 | 161,13 | 166,63 | 159,00 | 159,27 | -1,41% | 1,00 |
| 11.03.2026 | 163,65 | 165,83 | 160,13 | 161,55 | -1,03% | 110,00 |
| 10.03.2026 | 168,02 | 169,95 | 158,83 | 163,23 | -3,37% | 82,00 |
| 09.03.2026 | 168,18 | 169,33 | 164,30 | 168,93 | 0,09% | 9,00 |
| 06.03.2026 | 169,93 | 171,95 | 165,23 | 168,77 | -0,18% | 3,00 |
| 05.03.2026 | 182,33 | 183,95 | 165,08 | 169,08 | 4,32% | 99,00 |
| 04.03.2026 | 160,10 | 162,08 | 158,33 | 162,08 | 1,42% | 37,00 |
| 03.03.2026 | 155,52 | 160,93 | 152,95 | 159,80 | 2,65% | 33,00 |
| 02.03.2026 | 151,80 | 158,35 | 150,18 | 155,68 | 0,73% | - |
| 27.02.2026 | 154,73 | 154,85 | 150,38 | 154,55 | -0,71% | 4,00 |
| 26.02.2026 | 149,45 | 155,70 | 148,60 | 155,65 | 3,89% | 128,00 |
| 25.02.2026 | 148,50 | 150,65 | 146,27 | 149,83 | 0,67% | - |
| 24.02.2026 | 146,30 | 151,27 | 145,50 | 148,83 | 0,68% | 52,00 |
| 23.02.2026 | 153,00 | 153,70 | 146,52 | 147,83 | -3,88% | 7,00 |
| 20.02.2026 | 155,60 | 158,10 | 153,13 | 153,80 | -0,77% | 7,00 |
| 19.02.2026 | 152,95 | 155,25 | 151,52 | 155,00 | 0,83% | 1,00 |
| 18.02.2026 | 149,15 | 153,90 | 148,05 | 153,73 | 2,88% | 8,00 |
| 17.02.2026 | 148,00 | 152,48 | 146,08 | 149,43 | 1,31% | 156,00 |
| 16.02.2026 | 146,70 | 150,27 | 145,50 | 147,50 | -0,20% | 20,00 |
| 13.02.2026 | 144,63 | 148,90 | 143,73 | 147,80 | 2,05% | - |
| 12.02.2026 | 149,52 | 152,65 | 141,80 | 144,83 | -3,37% | 47,00 |
| 11.02.2026 | 158,20 | 158,30 | 147,70 | 149,88 | -5,26% | 124,00 |
| 10.02.2026 | 155,08 | 160,18 | 154,23 | 158,20 | 2,15% | 61,00 |
| 09.02.2026 | 155,35 | 156,60 | 151,50 | 154,88 | 0,02% | 22,00 |
| 06.02.2026 | 156,08 | 158,08 | 152,48 | 154,85 | -0,72% | 26,00 |
| 05.02.2026 | 161,52 | 163,75 | 155,23 | 155,98 | -3,20% | 55,00 |
| 04.02.2026 | 161,52 | 163,95 | 156,27 | 161,13 | 0,47% | - |
| 03.02.2026 | 173,20 | 173,50 | 157,77 | 160,38 | -6,89% | 245,00 |
| 02.02.2026 | 171,85 | 173,40 | 169,50 | 172,25 | -0,53% | 22,00 |
| 30.01.2026 | 177,13 | 177,55 | 172,80 | 173,18 | -0,49% | 23,00 |
| 29.01.2026 | 182,38 | 182,43 | 172,43 | 174,02 | -4,49% | - |
| 28.01.2026 | 182,50 | 183,77 | 181,27 | 182,20 | 0,77% | 1,00 |
| 27.01.2026 | 188,98 | 189,50 | 180,50 | 180,80 | -4,00% | - |
| 26.01.2026 | 186,88 | 189,93 | 186,65 | 188,33 | 0,07% | 1,00 |
| 23.01.2026 | 191,65 | 193,33 | 187,77 | 188,20 | -1,41% | - |
| 22.01.2026 | 189,30 | 192,83 | 188,00 | 190,90 | 1,19% | 2,00 |
| 21.01.2026 | 184,43 | 189,13 | 183,80 | 188,65 | 2,28% | 8,00 |
| 20.01.2026 | 188,20 | 191,65 | 183,98 | 184,45 | -2,25% | 17,00 |
| 19.01.2026 | 191,30 | 191,30 | 188,55 | 188,70 | -1,67% | - |
| 16.01.2026 | 188,60 | 194,18 | 188,45 | 191,90 | 1,78% | 9,00 |
| 15.01.2026 | 187,88 | 191,75 | 187,48 | 188,55 | 1,19% | 9,00 |
| 14.01.2026 | 196,25 | 196,73 | 186,30 | 186,33 | -4,96% | - |
| 13.01.2026 | 199,90 | 200,70 | 195,13 | 196,05 | -2,17% | 101,00 |
| 12.01.2026 | 206,40 | 206,40 | 199,30 | 200,40 | -3,61% | 22,00 |
| 09.01.2026 | 206,85 | 210,15 | 205,15 | 207,90 | 0,14% | - |
| 08.01.2026 | 204,00 | 210,30 | 203,20 | 207,60 | 0,95% | - |
| 07.01.2026 | 203,30 | 206,45 | 202,00 | 205,65 | 1,56% | 15,00 |
| 06.01.2026 | 191,95 | 202,60 | 191,18 | 202,50 | 6,51% | 1,00 |
| 05.01.2026 | 187,60 | 191,10 | 186,40 | 190,13 | 1,20% | 100,00 |
| 02.01.2026 | 191,18 | 192,30 | 186,60 | 187,88 | -1,92% | 27,00 |
| 30.12.2025 | 191,18 | 192,93 | 190,85 | 191,55 | 0,41% | - |
| 29.12.2025 | 191,18 | 192,33 | 188,98 | 190,77 | 0,46% | 75,00 |
| 23.12.2025 | 189,88 | 190,45 | 188,25 | 189,90 | 0,22% | 4,00 |
| 22.12.2025 | 189,45 | 191,83 | 188,90 | 189,48 | -0,43% | - |
| 19.12.2025 | 186,00 | 191,85 | 185,18 | 190,30 | 2,28% | 41,00 |
| 18.12.2025 | 183,43 | 186,80 | 183,35 | 186,05 | 0,99% | 2,00 |
| 17.12.2025 | 186,68 | 188,58 | 184,15 | 184,23 | -0,35% | 7,00 |
| 16.12.2025 | 186,73 | 187,18 | 183,88 | 184,88 | -1,15% | 14,00 |
| 15.12.2025 | 189,85 | 191,75 | 186,65 | 187,02 | -1,51% | 14,00 |
| 12.12.2025 | 195,95 | 195,95 | 185,60 | 189,90 | -3,12% | 5,00 |
| 11.12.2025 | 195,95 | 196,75 | 194,00 | 196,02 | -0,17% | - |
| 10.12.2025 | 199,10 | 200,33 | 195,27 | 196,35 | -1,57% | - |
| 09.12.2025 | 203,40 | 205,70 | 198,08 | 199,48 | -2,24% | 4,00 |
| 08.12.2025 | 206,25 | 209,35 | 200,13 | 204,05 | -2,13% | 4,00 |
| 05.12.2025 | 205,55 | 209,80 | 205,50 | 208,50 | 0,46% | 1,00 |
| 04.12.2025 | 206,45 | 211,45 | 205,10 | 207,55 | 0,68% | 1,00 |
| 03.12.2025 | 206,60 | 207,05 | 205,00 | 206,15 | -0,02% | - |
| 02.12.2025 | 207,15 | 208,85 | 205,75 | 206,20 | -0,31% | - |
| 01.12.2025 | 207,20 | 208,95 | 204,00 | 206,85 | -1,36% | 13,00 |
| 28.11.2025 | 208,95 | 209,90 | 208,30 | 209,70 | 0,53% | - |
| 27.11.2025 | 207,55 | 208,75 | 207,45 | 208,60 | 0,19% | - |
| 26.11.2025 | 207,80 | 211,15 | 206,90 | 208,20 | 0,05% | 6,00 |
| 25.11.2025 | 204,60 | 208,90 | 203,40 | 208,10 | 2,16% | 24,00 |
| 24.11.2025 | 212,20 | 214,35 | 203,50 | 203,70 | -3,46% | 10,00 |
| 21.11.2025 | 221,35 | 225,00 | 206,55 | 211,00 | -10,19% | 20,00 |
| 20.11.2025 | 239,40 | 242,00 | 233,50 | 234,95 | -0,86% | 1,00 |
| 19.11.2025 | 236,05 | 238,10 | 234,90 | 237,00 | -0,38% | 11,00 |
| 18.11.2025 | 239,00 | 240,80 | 236,65 | 237,90 | -1,45% | - |
| 17.11.2025 | 252,40 | 253,60 | 241,15 | 241,40 | -4,49% | 18,00 |
| 14.11.2025 | 250,45 | 254,50 | 246,55 | 252,75 | 1,28% | - |
| 13.11.2025 | 256,20 | 262,20 | 249,30 | 249,55 | -2,92% | - |
| 12.11.2025 | 258,55 | 260,55 | 256,00 | 257,05 | -0,48% | - |
| 11.11.2025 | 255,80 | 258,80 | 254,60 | 258,30 | 1,12% | - |
| 10.11.2025 | 255,35 | 256,95 | 251,45 | 255,45 | 0,95% | - |
| 07.11.2025 | 252,15 | 254,60 | 246,15 | 253,05 | 0,58% | - |