209,750€
1,99%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 204,00 | 210,15 | 203,20 | 209,85 | 2,04% | - |
| 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% | - |
| 06.11.2025 | 256,20 | 256,85 | 248,20 | 251,60 | -1,66% | 3,00 |
| 05.11.2025 | 255,65 | 258,40 | 254,55 | 255,85 | 0,10% | - |
| 04.11.2025 | 253,35 | 256,20 | 249,90 | 255,60 | 0,65% | - |
| 03.11.2025 | 253,25 | 254,45 | 248,50 | 253,95 | 0,59% | 21,00 |
| 31.10.2025 | 246,40 | 253,05 | 246,30 | 252,45 | 0,88% | - |
| 30.10.2025 | 246,40 | 250,30 | 244,85 | 250,25 | 1,98% | - |
| 29.10.2025 | 250,10 | 254,10 | 244,65 | 245,40 | -2,23% | 106,00 |
| 28.10.2025 | 253,30 | 255,70 | 251,00 | 251,00 | -1,20% | - |
| 27.10.2025 | 252,10 | 255,05 | 252,00 | 254,05 | 0,30% | - |
| 24.10.2025 | 251,35 | 254,75 | 250,85 | 253,30 | 1,30% | 20,00 |
| 23.10.2025 | 247,85 | 251,35 | 247,20 | 250,05 | 0,60% | - |
| 22.10.2025 | 249,85 | 251,75 | 247,65 | 248,55 | -1,00% | - |
| 21.10.2025 | 245,80 | 251,40 | 244,90 | 251,05 | 2,26% | - |
| 20.10.2025 | 243,80 | 247,10 | 242,15 | 245,50 | 1,26% | 80,00 |
| 17.10.2025 | 250,10 | 251,15 | 239,10 | 242,45 | -3,04% | - |
| 16.10.2025 | 246,80 | 254,35 | 245,55 | 250,05 | 1,21% | - |
| 15.10.2025 | 248,10 | 250,60 | 246,15 | 247,05 | -0,90% | 9,00 |
| 14.10.2025 | 247,30 | 249,50 | 243,60 | 249,30 | 0,69% | - |
| 13.10.2025 | 247,60 | 250,75 | 246,90 | 247,60 | -0,46% | 10,00 |
| 10.10.2025 | 258,10 | 258,80 | 246,70 | 248,75 | -3,81% | - |
| 09.10.2025 | 259,10 | 261,50 | 258,25 | 258,60 | -0,31% | - |
| 08.10.2025 | 263,70 | 264,85 | 258,40 | 259,40 | -0,86% | 61,00 |
| 07.10.2025 | 255,90 | 266,30 | 255,80 | 261,65 | 1,67% | 10,00 |
| 06.10.2025 | 254,90 | 259,10 | 252,80 | 257,35 | 1,86% | 13,00 |
| 03.10.2025 | 256,75 | 257,85 | 250,75 | 252,65 | -0,47% | 1,00 |
| 02.10.2025 | 250,10 | 255,60 | 246,55 | 253,85 | 2,24% | 2,00 |
| 01.10.2025 | 251,40 | 253,50 | 245,45 | 248,30 | -2,63% | - |
| 30.09.2025 | 249,90 | 255,00 | 248,60 | 255,00 | 2,04% | 3,00 |
| 29.09.2025 | 248,15 | 251,60 | 244,00 | 249,90 | 0,40% | 46,00 |
| 26.09.2025 | 239,95 | 248,95 | 235,25 | 248,90 | 4,34% | - |
| 25.09.2025 | 236,80 | 239,40 | 233,00 | 238,55 | 1,06% | - |
| 24.09.2025 | 236,05 | 238,40 | 235,60 | 236,05 | -0,34% | - |
| 23.09.2025 | 238,80 | 239,45 | 236,80 | 236,85 | -0,61% | - |
| 22.09.2025 | 236,55 | 239,40 | 233,20 | 238,30 | 1,00% | - |
| 19.09.2025 | 237,20 | 238,30 | 235,00 | 235,95 | -0,08% | 1,00 |
| 18.09.2025 | 232,45 | 237,20 | 232,45 | 236,15 | 2,05% | 15,00 |
| 17.09.2025 | 230,90 | 232,50 | 229,70 | 231,40 | 0,26% | 21,00 |
| 16.09.2025 | 234,75 | 236,55 | 229,45 | 230,80 | -1,81% | 100,00 |
| 15.09.2025 | 235,75 | 237,60 | 233,70 | 235,05 | -0,21% | 40,00 |
| 12.09.2025 | 238,80 | 239,05 | 233,05 | 235,55 | -1,44% | - |
| 11.09.2025 | 234,85 | 240,95 | 234,35 | 239,00 | 2,07% | 5,00 |
| 10.09.2025 | 241,45 | 241,75 | 234,00 | 234,15 | -1,84% | 6,00 |
| 09.09.2025 | 240,25 | 241,15 | 236,10 | 238,55 | -0,06% | - |
| 08.09.2025 | 229,85 | 238,90 | 228,00 | 238,70 | 2,40% | - |
| 05.09.2025 | 231,85 | 233,45 | 228,95 | 233,10 | 0,52% | - |
| 04.09.2025 | 232,05 | 235,10 | 225,85 | 231,90 | -0,24% | 60,00 |
| 03.09.2025 | 231,75 | 233,50 | 229,70 | 232,45 | 0,30% | 5,00 |
| 02.09.2025 | 230,55 | 232,75 | 227,55 | 231,75 | 0,43% | 1,00 |
| 01.09.2025 | 229,80 | 230,75 | 229,40 | 230,75 | 0,39% | 5,00 |
| 29.08.2025 | 233,70 | 236,30 | 227,80 | 229,85 | -1,46% | 17,00 |
| 28.08.2025 | 241,45 | 245,70 | 232,75 | 233,25 | -8,01% | 14,00 |
| 27.08.2025 | 247,40 | 254,50 | 246,75 | 253,55 | 2,96% | 14,00 |
| 26.08.2025 | 245,60 | 248,95 | 243,80 | 246,25 | 0,12% | - |
| 25.08.2025 | 247,00 | 250,15 | 245,55 | 245,95 | -0,95% | - |
| 22.08.2025 | 241,80 | 248,50 | 241,80 | 248,30 | 1,99% | 55,00 |
| 21.08.2025 | 243,75 | 245,00 | 241,55 | 243,45 | -0,08% | - |
| 20.08.2025 | 244,85 | 244,85 | 239,75 | 243,65 | -0,08% | - |
| 19.08.2025 | 241,55 | 245,10 | 241,05 | 243,85 | 0,60% | - |
| 18.08.2025 | 239,85 | 244,85 | 238,45 | 242,40 | 1,27% | - |
| 15.08.2025 | 236,10 | 240,10 | 234,25 | 239,35 | 1,23% | - |