138,100€
1,40%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 134,85 | 138,15 | 134,85 | 136,33 | 0,93% | 360,00 |
| 11.05.2026 | 140,88 | 141,88 | 134,55 | 135,08 | -4,35% | 252,00 |
| 08.05.2026 | 143,75 | 144,23 | 138,38 | 141,23 | -1,89% | 432,00 |
| 07.05.2026 | 142,18 | 147,43 | 142,18 | 143,95 | 0,88% | 558,00 |
| 06.05.2026 | 145,60 | 146,68 | 142,43 | 142,70 | -2,78% | 388,00 |
| 05.05.2026 | 146,45 | 148,18 | 143,25 | 146,77 | 0,70% | 2.097,00 |
| 04.05.2026 | 147,95 | 148,45 | 144,95 | 145,75 | 9,73% | 994,00 |
| 30.04.2026 | 135,50 | 137,00 | 131,02 | 132,83 | -2,01% | 258,00 |
| 29.04.2026 | 135,68 | 138,00 | 133,08 | 135,55 | 0,04% | 207,00 |
| 28.04.2026 | 138,15 | 140,52 | 134,80 | 135,50 | -1,13% | 697,00 |
| 27.04.2026 | 138,00 | 139,02 | 135,90 | 137,05 | -0,09% | 1.539,00 |
| 24.04.2026 | 134,25 | 137,45 | 133,10 | 137,18 | 2,85% | 208,00 |
| 23.04.2026 | 138,10 | 138,52 | 130,52 | 133,38 | -3,93% | 150,00 |
| 22.04.2026 | 144,75 | 145,77 | 138,50 | 138,83 | -2,94% | 265,00 |
| 21.04.2026 | 143,65 | 146,50 | 141,65 | 143,02 | -0,30% | 10,00 |
| 20.04.2026 | 142,45 | 145,75 | 141,08 | 143,45 | 0,76% | 303,00 |
| 17.04.2026 | 143,27 | 146,38 | 141,05 | 142,38 | 0,71% | 677,00 |
| 16.04.2026 | 144,15 | 148,25 | 140,95 | 141,38 | -0,63% | 895,00 |
| 15.04.2026 | 135,02 | 142,43 | 134,33 | 142,27 | 6,27% | 81,00 |
| 14.04.2026 | 134,98 | 138,80 | 132,63 | 133,88 | 0,30% | 665,00 |
| 13.04.2026 | 129,25 | 135,58 | 128,70 | 133,48 | 3,65% | 7.322,00 |
| 10.04.2026 | 134,85 | 135,10 | 126,38 | 128,77 | -4,17% | 89,00 |
| 09.04.2026 | 143,40 | 143,80 | 133,50 | 134,38 | -6,38% | 82,00 |
| 08.04.2026 | 148,75 | 152,90 | 142,83 | 143,52 | -3,53% | 56,00 |
| 07.04.2026 | 150,93 | 151,25 | 146,83 | 148,77 | -0,92% | 300,00 |
| 02.04.2026 | 149,00 | 154,68 | 147,55 | 150,15 | 0,59% | 101,00 |
| 01.04.2026 | 153,27 | 153,27 | 148,95 | 149,27 | -1,40% | 21,00 |
| 31.03.2026 | 153,10 | 155,40 | 150,75 | 151,40 | -1,34% | 2,00 |
| 30.03.2026 | 150,00 | 156,13 | 149,55 | 153,45 | 3,00% | - |
| 27.03.2026 | 154,60 | 155,95 | 148,88 | 148,98 | -3,78% | 1,00 |
| 26.03.2026 | 153,48 | 158,85 | 153,08 | 154,83 | 0,67% | 86,00 |
| 25.03.2026 | 154,25 | 158,50 | 151,98 | 153,80 | -0,63% | 4,00 |
| 24.03.2026 | 159,48 | 160,25 | 152,33 | 154,77 | -3,27% | 1,00 |
| 23.03.2026 | 159,45 | 162,80 | 157,63 | 160,00 | 0,39% | 8,00 |
| 20.03.2026 | 160,58 | 160,80 | 156,63 | 159,38 | -1,06% | 17,00 |
| 19.03.2026 | 160,80 | 164,58 | 159,00 | 161,08 | -0,06% | 100,00 |
| 18.03.2026 | 162,63 | 163,45 | 159,50 | 161,18 | -0,29% | 25,00 |
| 17.03.2026 | 161,00 | 165,90 | 160,30 | 161,65 | 0,80% | - |
| 16.03.2026 | 157,00 | 162,08 | 155,98 | 160,38 | 2,74% | 8,00 |
| 13.03.2026 | 158,02 | 160,33 | 155,85 | 156,10 | -1,99% | 1,00 |
| 12.03.2026 | 161,13 | 166,63 | 159,00 | 159,27 | -1,41% | 1,00 |
| 11.03.2026 | 163,65 | 165,83 | 160,13 | 161,55 | -1,03% | 110,00 |
| 10.03.2026 | 168,02 | 169,95 | 158,83 | 163,23 | -3,37% | 82,00 |
| 09.03.2026 | 168,18 | 169,33 | 164,30 | 168,93 | 0,09% | 9,00 |
| 06.03.2026 | 169,93 | 171,95 | 165,23 | 168,77 | -0,18% | 3,00 |
| 05.03.2026 | 182,33 | 183,95 | 165,08 | 169,08 | 4,32% | 99,00 |
| 04.03.2026 | 160,10 | 162,08 | 158,33 | 162,08 | 1,42% | 37,00 |
| 03.03.2026 | 155,52 | 160,93 | 152,95 | 159,80 | 2,65% | 33,00 |
| 02.03.2026 | 151,80 | 158,35 | 150,18 | 155,68 | 0,73% | - |
| 27.02.2026 | 154,73 | 154,85 | 150,38 | 154,55 | -0,71% | 4,00 |
| 26.02.2026 | 149,45 | 155,70 | 148,60 | 155,65 | 3,89% | 128,00 |
| 25.02.2026 | 148,50 | 150,65 | 146,27 | 149,83 | 0,67% | - |
| 24.02.2026 | 146,30 | 151,27 | 145,50 | 148,83 | 0,68% | 52,00 |
| 23.02.2026 | 153,00 | 153,70 | 146,52 | 147,83 | -3,88% | 7,00 |
| 20.02.2026 | 155,60 | 158,10 | 153,13 | 153,80 | -0,77% | 7,00 |
| 19.02.2026 | 152,95 | 155,25 | 151,52 | 155,00 | 0,83% | 1,00 |
| 18.02.2026 | 149,15 | 153,90 | 148,05 | 153,73 | 2,88% | 8,00 |
| 17.02.2026 | 148,00 | 152,48 | 146,08 | 149,43 | 1,31% | 156,00 |
| 16.02.2026 | 146,70 | 150,27 | 145,50 | 147,50 | -0,20% | 20,00 |
| 13.02.2026 | 144,63 | 148,90 | 143,73 | 147,80 | 2,05% | - |
| 12.02.2026 | 149,52 | 152,65 | 141,80 | 144,83 | -3,37% | 47,00 |
| 11.02.2026 | 158,20 | 158,30 | 147,70 | 149,88 | -5,26% | 124,00 |
| 10.02.2026 | 155,08 | 160,18 | 154,23 | 158,20 | 2,15% | 61,00 |
| 09.02.2026 | 155,35 | 156,60 | 151,50 | 154,88 | 0,02% | 22,00 |
| 06.02.2026 | 156,08 | 158,08 | 152,48 | 154,85 | -0,72% | 26,00 |
| 05.02.2026 | 161,52 | 163,75 | 155,23 | 155,98 | -3,20% | 55,00 |
| 04.02.2026 | 161,52 | 163,95 | 156,27 | 161,13 | 0,47% | - |
| 03.02.2026 | 173,20 | 173,50 | 157,77 | 160,38 | -6,89% | 245,00 |
| 02.02.2026 | 171,85 | 173,40 | 169,50 | 172,25 | -0,53% | 22,00 |
| 30.01.2026 | 177,13 | 177,55 | 172,80 | 173,18 | -0,49% | 23,00 |
| 29.01.2026 | 182,38 | 182,43 | 172,43 | 174,02 | -4,49% | - |
| 28.01.2026 | 182,50 | 183,77 | 181,27 | 182,20 | 0,77% | 1,00 |
| 27.01.2026 | 188,98 | 189,50 | 180,50 | 180,80 | -4,00% | - |
| 26.01.2026 | 186,88 | 189,93 | 186,65 | 188,33 | 0,07% | 1,00 |
| 23.01.2026 | 191,65 | 193,33 | 187,77 | 188,20 | -1,41% | - |
| 22.01.2026 | 189,30 | 192,83 | 188,00 | 190,90 | 1,19% | 2,00 |
| 21.01.2026 | 184,43 | 189,13 | 183,80 | 188,65 | 2,28% | 8,00 |
| 20.01.2026 | 188,20 | 191,65 | 183,98 | 184,45 | -2,25% | 17,00 |
| 19.01.2026 | 191,30 | 191,30 | 188,55 | 188,70 | -1,67% | - |
| 16.01.2026 | 188,60 | 194,18 | 188,45 | 191,90 | 1,78% | 9,00 |
| 15.01.2026 | 187,88 | 191,75 | 187,48 | 188,55 | 1,19% | 9,00 |
| 14.01.2026 | 196,25 | 196,73 | 186,30 | 186,33 | -4,96% | - |
| 13.01.2026 | 199,90 | 200,70 | 195,13 | 196,05 | -2,17% | 101,00 |
| 12.01.2026 | 206,40 | 206,40 | 199,30 | 200,40 | -3,61% | 22,00 |
| 09.01.2026 | 206,85 | 210,15 | 205,15 | 207,90 | 0,14% | - |
| 08.01.2026 | 204,00 | 210,30 | 203,20 | 207,60 | 0,95% | - |
| 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 |