243,450€
-0,81%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 246,20 | 248,15 | 242,40 | 243,20 | -0,92% | - |
| 28.09.2026 | 246,40 | 248,05 | 239,65 | 245,45 | -0,65% | - |
| 25.09.2026 | 241,55 | 247,30 | 239,95 | 247,05 | 2,28% | 9,00 |
| 24.09.2026 | 238,15 | 242,25 | 235,35 | 241,55 | 1,36% | 1,00 |
| 23.09.2026 | 227,95 | 238,65 | 227,95 | 238,30 | 2,94% | 12,00 |
| 22.09.2026 | 228,25 | 232,60 | 226,55 | 231,50 | 1,20% | - |
| 21.09.2026 | 227,90 | 229,05 | 224,85 | 228,75 | 0,99% | 6,00 |
| 18.09.2026 | 230,00 | 231,05 | 226,20 | 226,50 | -1,48% | 6,00 |
| 17.09.2026 | 232,60 | 234,20 | 226,80 | 229,90 | -0,93% | - |
| 16.09.2026 | 231,05 | 232,80 | 229,10 | 232,05 | 0,39% | - |
| 15.09.2026 | 229,60 | 235,75 | 226,80 | 231,15 | 0,57% | 1,00 |
| 14.09.2026 | 228,30 | 234,90 | 226,40 | 229,85 | 1,46% | - |
| 11.09.2026 | 224,45 | 227,00 | 223,60 | 226,55 | 0,09% | - |
| 10.09.2026 | 223,15 | 227,70 | 222,50 | 226,35 | 0,62% | - |
| 09.09.2026 | 227,10 | 228,90 | 222,85 | 224,95 | -1,64% | - |
| 08.09.2026 | 232,45 | 235,50 | 227,30 | 228,70 | -2,12% | 22,00 |
| 07.09.2026 | 236,90 | 236,90 | 232,55 | 233,65 | -1,12% | 101,00 |
| 04.09.2026 | 242,95 | 245,40 | 236,20 | 236,30 | -3,24% | 12,00 |
| 03.09.2026 | 242,55 | 247,85 | 239,45 | 244,20 | 0,78% | 2,00 |
| 02.09.2026 | 240,75 | 243,60 | 237,90 | 242,30 | 0,48% | 73,00 |
| 01.09.2026 | 245,80 | 247,30 | 240,20 | 241,15 | -1,87% | 107,00 |
| 31.08.2026 | 238,05 | 250,05 | 233,70 | 245,75 | 2,57% | 123,00 |
| 28.08.2026 | 242,25 | 245,20 | 236,55 | 239,60 | -1,46% | 19,00 |
| 27.08.2026 | 226,50 | 254,15 | 224,40 | 243,15 | 14,86% | 168,00 |
| 26.08.2026 | 208,10 | 212,70 | 205,10 | 211,70 | 0,47% | 8,00 |
| 25.08.2026 | 212,50 | 214,30 | 208,10 | 210,70 | -1,08% | 1,00 |
| 24.08.2026 | 213,10 | 213,65 | 207,55 | 213,00 | -0,09% | 42,00 |
| 21.08.2026 | 214,50 | 216,70 | 211,55 | 213,20 | -0,91% | 2,00 |
| 20.08.2026 | 214,90 | 217,05 | 212,15 | 215,15 | 0,02% | - |
| 19.08.2026 | 211,55 | 216,45 | 206,05 | 215,10 | 1,89% | 28,00 |
| 18.08.2026 | 205,00 | 213,30 | 204,55 | 211,10 | 1,44% | - |
| 17.08.2026 | 211,30 | 211,30 | 206,70 | 208,10 | -1,93% | 235,00 |
| 14.08.2026 | 218,20 | 218,90 | 211,00 | 212,20 | -2,97% | 15,00 |
| 13.08.2026 | 208,90 | 218,95 | 207,80 | 218,70 | 4,97% | 48,00 |
| 12.08.2026 | 204,70 | 208,60 | 199,95 | 208,35 | 1,76% | 2,00 |
| 11.08.2026 | 202,40 | 207,00 | 201,35 | 204,75 | 1,04% | 36,00 |
| 10.08.2026 | 199,73 | 204,45 | 196,73 | 202,65 | 1,74% | 167,00 |
| 07.08.2026 | 189,00 | 200,35 | 189,00 | 199,18 | 6,35% | 61,00 |
| 06.08.2026 | 183,70 | 187,33 | 179,65 | 187,27 | 1,44% | 21,00 |
| 05.08.2026 | 183,77 | 185,90 | 181,93 | 184,63 | 0,75% | 6,00 |
| 04.08.2026 | 179,52 | 183,30 | 176,40 | 183,25 | 1,61% | 257,00 |
| 03.08.2026 | 177,52 | 183,10 | 177,45 | 180,35 | 1,89% | 10,00 |
| 31.07.2026 | 173,98 | 179,55 | 171,73 | 177,00 | 1,06% | 27,00 |
| 30.07.2026 | 180,02 | 182,73 | 171,10 | 175,15 | -3,64% | 4,00 |
| 29.07.2026 | 176,48 | 183,55 | 175,38 | 181,77 | 3,02% | 166,00 |
| 28.07.2026 | 170,60 | 178,20 | 170,43 | 176,45 | 3,28% | 6,00 |
| 27.07.2026 | 161,30 | 173,98 | 161,30 | 170,85 | 4,61% | 51,00 |
| 24.07.2026 | 157,85 | 164,58 | 157,33 | 163,33 | 2,67% | - |
| 23.07.2026 | 161,85 | 164,73 | 158,73 | 159,08 | -1,44% | 18,00 |
| 22.07.2026 | 166,83 | 167,13 | 159,73 | 161,40 | -2,90% | 489,00 |
| 21.07.2026 | 173,50 | 173,58 | 165,85 | 166,23 | -4,01% | 15,00 |
| 20.07.2026 | 171,33 | 175,00 | 167,83 | 173,18 | 1,30% | 63,00 |
| 17.07.2026 | 170,93 | 174,68 | 169,80 | 170,95 | -0,86% | 72,00 |
| 16.07.2026 | 169,10 | 175,10 | 168,70 | 172,43 | 2,27% | 76,00 |
| 15.07.2026 | 168,63 | 174,08 | 167,40 | 168,60 | -0,74% | - |
| 14.07.2026 | 172,93 | 173,00 | 162,98 | 169,85 | -1,25% | 62,00 |
| 13.07.2026 | 166,52 | 174,38 | 165,95 | 172,00 | 3,44% | 53,00 |
| 10.07.2026 | 165,98 | 170,13 | 165,23 | 166,27 | 0,85% | 35,00 |
| 09.07.2026 | 164,70 | 165,25 | 159,50 | 164,88 | -0,29% | 33,00 |
| 08.07.2026 | 167,48 | 168,48 | 165,10 | 165,35 | -2,62% | 60,00 |
| 07.07.2026 | 167,83 | 174,48 | 167,38 | 169,80 | 0,88% | 3,00 |
| 06.07.2026 | 167,95 | 169,60 | 164,60 | 168,33 | 0,09% | 10,00 |
| 03.07.2026 | 168,58 | 168,58 | 167,27 | 168,18 | 0,15% | 3,00 |
| 02.07.2026 | 161,90 | 167,98 | 159,30 | 167,93 | 2,86% | 153,00 |
| 01.07.2026 | 155,40 | 166,05 | 155,10 | 163,25 | 5,12% | 281,00 |
| 30.06.2026 | 154,30 | 155,88 | 151,63 | 155,30 | 0,99% | 33,00 |
| 29.06.2026 | 151,40 | 156,23 | 149,93 | 153,77 | 3,26% | 30,00 |
| 26.06.2026 | 140,00 | 149,35 | 138,50 | 148,93 | 6,72% | 277,00 |
| 25.06.2026 | 142,05 | 142,58 | 139,23 | 139,55 | -2,72% | 86,00 |
| 24.06.2026 | 139,90 | 146,08 | 139,90 | 143,45 | 2,30% | 1.909,00 |
| 23.06.2026 | 134,40 | 141,35 | 132,45 | 140,23 | 4,80% | 112,00 |
| 22.06.2026 | 133,38 | 136,88 | 132,33 | 133,80 | -0,06% | 109,00 |
| 19.06.2026 | 133,58 | 134,05 | 133,40 | 133,88 | 0,39% | 47,00 |
| 18.06.2026 | 135,95 | 136,50 | 131,08 | 133,35 | -1,00% | 1.690,00 |
| 17.06.2026 | 141,55 | 141,70 | 134,25 | 134,70 | -4,20% | - |
| 16.06.2026 | 139,93 | 140,90 | 137,40 | 140,60 | 0,11% | 5,00 |
| 15.06.2026 | 139,77 | 143,50 | 139,02 | 140,45 | 1,87% | 56,00 |
| 12.06.2026 | 140,33 | 141,77 | 135,10 | 137,88 | -2,20% | 15,00 |
| 11.06.2026 | 141,95 | 144,93 | 140,08 | 140,98 | -1,21% | 4,00 |
| 10.06.2026 | 145,27 | 147,55 | 141,98 | 142,70 | -1,97% | 1,00 |
| 09.06.2026 | 144,40 | 149,13 | 143,00 | 145,58 | -0,36% | 2,00 |
| 08.06.2026 | 148,88 | 150,48 | 145,27 | 146,10 | -3,05% | 76,00 |
| 05.06.2026 | 153,15 | 156,43 | 148,70 | 150,70 | -2,14% | 3.850,00 |
| 04.06.2026 | 145,95 | 159,33 | 143,90 | 154,00 | 0,10% | 2.015,00 |
| 03.06.2026 | 158,45 | 159,15 | 150,40 | 153,85 | -2,43% | 1.315,00 |
| 02.06.2026 | 161,73 | 162,18 | 154,10 | 157,68 | -2,89% | 599,00 |
| 01.06.2026 | 150,25 | 165,27 | 150,25 | 162,38 | 8,07% | 2.636,00 |
| 29.05.2026 | 142,88 | 152,00 | 141,83 | 150,25 | 6,32% | 1.773,00 |
| 28.05.2026 | 138,25 | 142,18 | 135,90 | 141,33 | 3,61% | 221,00 |
| 27.05.2026 | 135,98 | 141,02 | 133,45 | 136,40 | 0,24% | 146,00 |
| 26.05.2026 | 138,68 | 139,55 | 133,95 | 136,08 | -2,02% | 232,00 |
| 25.05.2026 | 138,10 | 140,00 | 138,10 | 138,88 | 0,94% | 74,00 |
| 22.05.2026 | 137,73 | 140,23 | 136,65 | 137,58 | 1,01% | 357,00 |
| 21.05.2026 | 141,60 | 141,80 | 136,13 | 136,20 | -3,58% | 1.379,00 |
| 20.05.2026 | 140,83 | 141,80 | 135,40 | 141,25 | -0,12% | 1.141,00 |
| 19.05.2026 | 141,08 | 146,30 | 140,38 | 141,43 | 0,37% | 517,00 |
| 18.05.2026 | 136,63 | 141,75 | 135,63 | 140,90 | 3,17% | 490,00 |
| 15.05.2026 | 134,13 | 138,40 | 133,30 | 136,58 | 2,07% | 1.443,00 |
| 14.05.2026 | 132,93 | 135,35 | 130,77 | 133,80 | 0,19% | 589,00 |
| 13.05.2026 | 136,02 | 137,50 | 131,30 | 133,55 | -2,04% | 741,00 |