189,900€
-2,09%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 193,60 | 196,48 | 189,58 | 189,70 | -2,19% | 23,00 |
| 16.04.2025 | 197,05 | 197,52 | 191,70 | 193,95 | -1,57% | - |
| 15.04.2025 | 197,10 | 198,80 | 194,70 | 197,05 | -0,10% | 25,00 |
| 14.04.2025 | 192,85 | 198,18 | 192,05 | 197,25 | 2,51% | 8,00 |
| 11.04.2025 | 186,58 | 192,55 | 182,45 | 192,43 | 2,41% | 3,00 |
| 10.04.2025 | 197,95 | 198,38 | 182,43 | 187,90 | -4,92% | 10,00 |
| 09.04.2025 | 185,85 | 199,23 | 183,55 | 197,63 | 3,40% | 51,00 |
| 08.04.2025 | 196,95 | 203,55 | 189,48 | 191,13 | -2,77% | - |
| 07.04.2025 | 189,70 | 199,43 | 181,35 | 196,58 | 0,76% | 130,00 |
| 04.04.2025 | 200,45 | 200,45 | 190,38 | 195,10 | -2,89% | 171,00 |
| 03.04.2025 | 208,50 | 208,50 | 194,23 | 200,90 | -3,81% | 58,00 |
| 02.04.2025 | 210,65 | 211,75 | 206,75 | 208,85 | -1,07% | - |
| 01.04.2025 | 213,55 | 214,45 | 205,50 | 211,10 | -1,42% | - |
| 31.03.2025 | 216,10 | 216,25 | 211,85 | 214,15 | -0,97% | - |
| 28.03.2025 | 219,95 | 220,95 | 214,00 | 216,25 | -1,95% | - |
| 27.03.2025 | 219,25 | 221,35 | 216,70 | 220,55 | 0,62% | - |
| 26.03.2025 | 223,45 | 224,85 | 217,70 | 219,20 | -2,64% | 16,00 |
| 25.03.2025 | 221,35 | 226,55 | 220,70 | 225,15 | 1,81% | 46,00 |
| 24.03.2025 | 219,90 | 222,25 | 219,60 | 221,15 | 1,03% | 124,00 |
| 21.03.2025 | 217,45 | 220,20 | 214,10 | 218,90 | 0,76% | - |
| 20.03.2025 | 218,35 | 221,40 | 215,25 | 217,25 | -0,16% | - |
| 19.03.2025 | 216,05 | 220,05 | 215,80 | 217,60 | 0,90% | 20,00 |
| 18.03.2025 | 217,05 | 220,55 | 214,05 | 215,65 | -0,60% | 4,00 |
| 17.03.2025 | 214,35 | 218,05 | 212,95 | 216,95 | 0,84% | - |
| 14.03.2025 | 210,35 | 215,20 | 209,50 | 215,15 | 2,43% | 10,00 |
| 13.03.2025 | 214,20 | 215,65 | 209,00 | 210,05 | -2,07% | - |
| 12.03.2025 | 211,25 | 215,70 | 209,10 | 214,50 | 1,35% | 11,00 |
| 11.03.2025 | 221,25 | 221,25 | 211,55 | 211,65 | -4,27% | 5,00 |
| 10.03.2025 | 227,45 | 228,20 | 220,65 | 221,10 | -2,88% | 230,00 |
| 07.03.2025 | 218,95 | 227,75 | 211,25 | 227,65 | 3,83% | - |
| 06.03.2025 | 218,00 | 225,55 | 212,00 | 219,25 | 7,45% | 66,00 |
| 05.03.2025 | 205,60 | 206,85 | 200,08 | 204,05 | -0,99% | - |
| 04.03.2025 | 208,80 | 209,30 | 203,10 | 206,10 | -1,51% | 15,00 |
| 03.03.2025 | 216,05 | 216,25 | 208,50 | 209,25 | -3,24% | 3,00 |
| 28.02.2025 | 212,55 | 216,55 | 210,80 | 216,25 | 1,67% | - |
| 27.02.2025 | 217,15 | 219,25 | 212,35 | 212,70 | -2,03% | - |
| 26.02.2025 | 210,55 | 219,65 | 210,55 | 217,10 | 3,06% | - |
| 25.02.2025 | 216,05 | 216,10 | 207,65 | 210,65 | -2,59% | - |
| 24.02.2025 | 215,80 | 218,10 | 213,00 | 216,25 | 0,02% | 86,00 |
| 21.02.2025 | 217,80 | 219,05 | 215,20 | 216,20 | -0,71% | - |
| 20.02.2025 | 217,40 | 219,55 | 214,75 | 217,75 | -0,98% | - |
| 19.02.2025 | 222,65 | 224,85 | 217,90 | 219,90 | -1,43% | - |
| 18.02.2025 | 223,80 | 224,55 | 220,15 | 223,10 | -0,31% | - |
| 17.02.2025 | 222,10 | 224,00 | 222,10 | 223,80 | 0,34% | 50,00 |
| 14.02.2025 | 223,70 | 227,60 | 220,60 | 223,05 | -0,31% | 10,00 |
| 13.02.2025 | 224,80 | 226,00 | 222,60 | 223,75 | -0,36% | 15,00 |
| 12.02.2025 | 226,15 | 226,25 | 221,75 | 224,55 | -0,66% | - |
| 11.02.2025 | 230,75 | 230,75 | 225,00 | 226,05 | -1,97% | 2,00 |
| 10.02.2025 | 229,65 | 232,20 | 228,75 | 230,60 | 0,37% | 162,00 |
| 07.02.2025 | 230,65 | 232,75 | 228,15 | 229,75 | -0,24% | 37,00 |
| 06.02.2025 | 230,05 | 233,20 | 227,75 | 230,30 | 0,39% | - |
| 05.02.2025 | 224,90 | 229,50 | 223,10 | 229,40 | 1,89% | - |
| 04.02.2025 | 228,95 | 228,95 | 220,40 | 225,15 | -0,71% | - |
| 03.02.2025 | 223,15 | 228,95 | 222,20 | 226,75 | 0,78% | 62,00 |
| 31.01.2025 | 228,15 | 231,00 | 224,60 | 225,00 | -1,29% | 44,00 |
| 30.01.2025 | 222,90 | 228,65 | 221,70 | 227,95 | 1,97% | - |
| 29.01.2025 | 222,65 | 225,60 | 220,60 | 223,55 | 0,45% | - |
| 28.01.2025 | 215,20 | 224,65 | 215,20 | 222,55 | 3,39% | 20,00 |
| 27.01.2025 | 212,75 | 216,35 | 207,35 | 215,25 | 1,13% | 87,00 |
| 24.01.2025 | 214,10 | 214,25 | 211,00 | 212,85 | -0,65% | - |
| 23.01.2025 | 221,20 | 221,20 | 205,85 | 214,25 | -2,57% | 572,00 |
| 22.01.2025 | 210,35 | 220,30 | 210,35 | 219,90 | 2,69% | 65,00 |
| 21.01.2025 | 208,75 | 214,35 | 208,65 | 214,15 | 2,59% | 6,00 |
| 20.01.2025 | 213,05 | 213,05 | 207,80 | 208,75 | -0,88% | - |
| 17.01.2025 | 208,45 | 211,60 | 208,25 | 210,60 | 1,03% | - |
| 16.01.2025 | 205,75 | 210,10 | 204,85 | 208,45 | 1,26% | 60,00 |
| 15.01.2025 | 204,60 | 209,85 | 204,05 | 205,85 | 0,61% | 8,00 |
| 14.01.2025 | 207,75 | 208,65 | 203,00 | 204,60 | -1,75% | 16,00 |
| 13.01.2025 | 212,40 | 213,00 | 206,80 | 208,25 | -2,16% | 45,00 |
| 10.01.2025 | 210,60 | 213,35 | 207,65 | 212,85 | 1,07% | 13,00 |
| 09.01.2025 | 210,60 | 211,05 | 210,25 | 210,60 | -0,24% | - |
| 08.01.2025 | 204,75 | 211,30 | 204,20 | 211,10 | 3,20% | 2,00 |
| 07.01.2025 | 204,95 | 208,50 | 202,90 | 204,55 | 0,07% | - |
| 06.01.2025 | 206,60 | 208,00 | 204,00 | 204,40 | -0,99% | 39,00 |
| 03.01.2025 | 205,15 | 208,05 | 204,00 | 206,45 | 0,56% | 25,00 |
| 02.01.2025 | 204,25 | 208,20 | 203,05 | 205,30 | 1,06% | 9,00 |
| 30.12.2024 | 205,15 | 205,15 | 203,15 | 203,15 | -0,05% | 26,00 |
| 27.12.2024 | 216,10 | 216,10 | 202,65 | 203,25 | -5,95% | 22,00 |
| 23.12.2024 | 215,00 | 216,45 | 213,15 | 216,10 | 0,37% | 10,00 |
| 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 |