215,000€
0,84%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 213,20 | 217,30 | 209,35 | 215,30 | 0,98% | 4,00 |
| 19.12.2024 | 214,00 | 217,05 | 210,10 | 213,20 | -0,33% | 302,00 |
| 18.12.2024 | 215,80 | 218,75 | 213,45 | 213,90 | -1,00% | 29,00 |
| 17.12.2024 | 214,05 | 216,60 | 212,05 | 216,05 | 0,89% | 81,00 |
| 16.12.2024 | 217,70 | 228,05 | 212,80 | 214,15 | -1,81% | 269,00 |
| 13.12.2024 | 222,10 | 223,15 | 216,80 | 218,10 | -1,76% | - |
| 12.12.2024 | 221,45 | 224,95 | 218,50 | 222,00 | 0,27% | - |
| 11.12.2024 | 233,85 | 239,00 | 221,40 | 221,40 | -5,57% | 23,00 |
| 10.12.2024 | 233,15 | 235,65 | 231,60 | 234,45 | 0,34% | 20,00 |
| 09.12.2024 | 236,85 | 238,45 | 231,60 | 233,65 | -1,52% | 44,00 |
| 06.12.2024 | 232,55 | 243,65 | 231,70 | 237,25 | 1,24% | 37,00 |
| 05.12.2024 | 226,25 | 238,05 | 217,55 | 234,35 | 3,60% | 24,00 |
| 04.12.2024 | 215,45 | 226,50 | 215,45 | 226,20 | 4,94% | 50,00 |
| 03.12.2024 | 216,65 | 217,85 | 214,10 | 215,55 | -0,25% | 2,00 |
| 02.12.2024 | 215,40 | 219,10 | 214,20 | 216,10 | 0,23% | 6,00 |
| 29.11.2024 | 215,40 | 218,20 | 214,45 | 215,60 | 0,09% | - |
| 28.11.2024 | 214,60 | 217,50 | 214,60 | 215,40 | 0,40% | - |
| 27.11.2024 | 216,30 | 217,20 | 214,20 | 214,55 | -1,08% | - |
| 26.11.2024 | 216,50 | 217,10 | 213,85 | 216,90 | 0,18% | - |
| 25.11.2024 | 207,90 | 217,30 | 206,90 | 216,50 | 4,11% | - |
| 22.11.2024 | 204,85 | 208,60 | 203,00 | 207,95 | 1,64% | 30,00 |
| 21.11.2024 | 199,73 | 206,00 | 199,15 | 204,60 | 2,38% | - |
| 20.11.2024 | 198,20 | 201,30 | 197,20 | 199,85 | 0,85% | 5,00 |
| 19.11.2024 | 201,65 | 202,70 | 197,88 | 198,18 | -1,72% | - |
| 18.11.2024 | 202,65 | 204,45 | 200,50 | 201,65 | -0,49% | 23,00 |
| 15.11.2024 | 218,20 | 218,20 | 202,55 | 202,65 | -7,30% | 109,00 |
| 14.11.2024 | 221,30 | 225,40 | 218,25 | 218,60 | -1,22% | 26,00 |
| 13.11.2024 | 222,60 | 223,50 | 220,50 | 221,30 | -0,56% | - |
| 12.11.2024 | 222,25 | 224,05 | 220,15 | 222,55 | 0,23% | 7,00 |
| 11.11.2024 | 218,55 | 223,05 | 217,35 | 222,05 | 1,60% | 30,00 |
| 08.11.2024 | 217,10 | 223,90 | 207,30 | 218,55 | -1,22% | 166,00 |
| 07.11.2024 | 201,75 | 221,25 | 200,25 | 221,25 | 9,77% | - |
| 06.11.2024 | 197,65 | 205,85 | 197,65 | 201,55 | 3,74% | 35,00 |
| 05.11.2024 | 195,40 | 197,10 | 192,95 | 194,27 | -0,59% | - |
| 04.11.2024 | 195,63 | 196,93 | 193,48 | 195,43 | -0,41% | 35,00 |
| 01.11.2024 | 191,90 | 197,30 | 191,90 | 196,23 | 2,09% | 7,00 |
| 31.10.2024 | 197,83 | 197,90 | 191,85 | 192,20 | -2,82% | 11,00 |
| 30.10.2024 | 197,75 | 199,38 | 196,25 | 197,77 | 0,18% | 6,00 |
| 29.10.2024 | 196,18 | 200,10 | 195,48 | 197,43 | 0,71% | - |
| 28.10.2024 | 195,40 | 198,08 | 195,40 | 196,02 | -0,23% | 40,00 |
| 25.10.2024 | 196,38 | 198,45 | 195,65 | 196,48 | -0,03% | 8,00 |
| 24.10.2024 | 201,95 | 203,15 | 196,23 | 196,52 | -2,73% | 20,00 |
| 23.10.2024 | 203,35 | 204,35 | 201,50 | 202,05 | -0,69% | 20,00 |
| 22.10.2024 | 205,25 | 205,25 | 201,15 | 203,45 | -0,88% | 17,00 |
| 21.10.2024 | 203,65 | 205,45 | 201,45 | 205,25 | 0,76% | 35,00 |
| 18.10.2024 | 200,38 | 205,50 | 199,43 | 203,70 | 1,65% | 3,00 |
| 17.10.2024 | 200,10 | 201,35 | 197,45 | 200,40 | 0,26% | 20,00 |
| 16.10.2024 | 192,90 | 201,25 | 192,25 | 199,88 | 3,62% | 7,00 |
| 15.10.2024 | 191,45 | 193,85 | 191,45 | 192,90 | 0,74% | - |
| 14.10.2024 | 192,45 | 194,68 | 191,43 | 191,48 | -0,74% | 6,00 |
| 11.10.2024 | 192,13 | 194,45 | 191,58 | 192,90 | 0,47% | 3,00 |
| 10.10.2024 | 189,08 | 192,73 | 188,23 | 192,00 | 1,49% | - |
| 09.10.2024 | 186,20 | 189,65 | 185,63 | 189,18 | 1,72% | - |
| 08.10.2024 | 183,15 | 187,60 | 183,15 | 185,98 | 1,53% | - |
| 07.10.2024 | 186,40 | 186,52 | 182,40 | 183,18 | -1,68% | 20,00 |
| 04.10.2024 | 185,45 | 188,50 | 185,38 | 186,30 | 0,36% | - |
| 03.10.2024 | 187,90 | 188,20 | 184,77 | 185,63 | -1,17% | - |
| 02.10.2024 | 187,60 | 188,25 | 186,38 | 187,83 | 0,04% | - |
| 01.10.2024 | 188,48 | 189,52 | 186,45 | 187,75 | -0,41% | - |
| 30.09.2024 | 188,77 | 189,13 | 187,48 | 188,52 | -0,12% | - |
| 27.09.2024 | 187,40 | 189,23 | 186,60 | 188,75 | 0,80% | 3,00 |
| 26.09.2024 | 184,27 | 187,60 | 184,02 | 187,25 | 1,53% | 16,00 |
| 25.09.2024 | 185,95 | 187,02 | 184,15 | 184,43 | -0,59% | - |
| 24.09.2024 | 190,58 | 190,58 | 185,40 | 185,52 | -2,32% | 20,00 |
| 23.09.2024 | 192,30 | 193,88 | 189,52 | 189,93 | -1,18% | - |
| 20.09.2024 | 192,08 | 192,63 | 190,00 | 192,20 | -0,06% | 34,00 |
| 19.09.2024 | 193,77 | 197,88 | 191,68 | 192,33 | -0,95% | 46,00 |
| 18.09.2024 | 193,30 | 194,45 | 191,80 | 194,18 | 0,35% | 5,00 |
| 17.09.2024 | 194,95 | 196,88 | 193,02 | 193,50 | -0,78% | 12,00 |
| 16.09.2024 | 196,83 | 196,83 | 191,98 | 195,02 | -1,03% | 4,00 |
| 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 |