248,800€
2,26%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 248,75 | 249,15 | 242,30 | 248,90 | 2,30% | 14,00 |
| 02.06.2025 | 246,55 | 247,50 | 240,60 | 243,30 | -1,36% | - |
| 30.05.2025 | 244,25 | 248,30 | 241,25 | 246,65 | 0,55% | 17,00 |
| 29.05.2025 | 243,75 | 251,65 | 230,75 | 245,30 | 17,65% | 16,00 |
| 28.05.2025 | 210,35 | 213,80 | 206,85 | 208,50 | -0,81% | - |
| 27.05.2025 | 204,55 | 211,45 | 204,55 | 210,20 | 2,54% | - |
| 26.05.2025 | 205,00 | 207,25 | 203,80 | 205,00 | -0,27% | 45,00 |
| 23.05.2025 | 208,75 | 208,75 | 204,80 | 205,55 | -1,53% | - |
| 22.05.2025 | 207,40 | 210,45 | 206,10 | 208,75 | 0,53% | - |
| 21.05.2025 | 212,45 | 212,50 | 206,75 | 207,65 | -2,74% | - |
| 20.05.2025 | 212,90 | 213,95 | 210,25 | 213,50 | 0,21% | - |
| 19.05.2025 | 215,35 | 217,55 | 210,00 | 213,05 | -2,09% | - |
| 16.05.2025 | 216,05 | 218,00 | 214,55 | 217,60 | 0,76% | - |
| 15.05.2025 | 215,15 | 216,60 | 212,45 | 215,95 | 0,14% | 2,00 |
| 14.05.2025 | 215,65 | 217,35 | 212,70 | 215,65 | 0,02% | - |
| 13.05.2025 | 217,75 | 217,85 | 213,40 | 215,60 | -0,96% | - |
| 12.05.2025 | 213,35 | 219,45 | 203,30 | 217,70 | 3,52% | 50,00 |
| 09.05.2025 | 213,35 | 214,55 | 210,00 | 210,30 | -1,38% | - |
| 08.05.2025 | 210,95 | 214,90 | 209,80 | 213,25 | 1,43% | - |
| 07.05.2025 | 206,25 | 211,70 | 205,50 | 210,25 | 2,66% | - |
| 06.05.2025 | 209,50 | 209,50 | 204,20 | 204,80 | -2,13% | 15,00 |
| 05.05.2025 | 209,05 | 211,35 | 206,00 | 209,25 | 0,02% | - |
| 02.05.2025 | 205,15 | 209,40 | 203,55 | 209,20 | 1,43% | - |
| 30.04.2025 | 203,30 | 206,40 | 199,38 | 206,25 | 1,30% | 99,00 |
| 29.04.2025 | 198,20 | 204,35 | 197,70 | 203,60 | 2,98% | - |
| 28.04.2025 | 199,08 | 202,30 | 196,48 | 197,70 | -1,29% | 5,00 |
| 25.04.2025 | 199,98 | 202,30 | 197,48 | 200,27 | -0,01% | 75,00 |
| 24.04.2025 | 194,90 | 200,35 | 192,10 | 200,30 | 2,98% | - |
| 23.04.2025 | 191,50 | 198,35 | 188,95 | 194,50 | 2,88% | - |
| 22.04.2025 | 189,90 | 189,90 | 181,70 | 189,05 | -0,34% | - |
| 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 |