236,900$
-1,10%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 240,44 | 241,41 | 236,20 | 237,05 | -1,04% | 977.413,00 |
| 08.05.2025 | 240,02 | 242,00 | 237,89 | 239,53 | 0,51% | 1.437.982,00 |
| 07.05.2025 | 234,35 | 239,27 | 233,74 | 238,32 | 2,37% | 854.650,00 |
| 06.05.2025 | 233,07 | 237,22 | 231,79 | 232,81 | -1,76% | 730.687,00 |
| 05.05.2025 | 235,75 | 238,95 | 234,76 | 236,99 | 0,21% | 585.082,00 |
| 02.05.2025 | 236,71 | 237,79 | 234,47 | 236,49 | 1,90% | 632.078,00 |
| 01.05.2025 | 234,58 | 235,00 | 231,19 | 232,07 | -0,69% | 746.833,00 |
| 30.04.2025 | 230,56 | 234,04 | 226,51 | 233,69 | 0,88% | 1.239.517,00 |
| 29.04.2025 | 226,99 | 232,68 | 226,96 | 231,64 | 2,60% | 990.572,00 |
| 28.04.2025 | 228,25 | 229,95 | 224,07 | 225,77 | -0,78% | 1.117.444,00 |
| 25.04.2025 | 227,46 | 228,04 | 224,65 | 227,54 | -0,07% | 654.867,00 |
| 24.04.2025 | 222,50 | 228,33 | 221,96 | 227,71 | 3,26% | 939.561,00 |
| 23.04.2025 | 222,17 | 225,61 | 219,00 | 220,53 | 2,20% | 1.110.405,00 |
| 22.04.2025 | 210,82 | 215,96 | 209,69 | 215,78 | 2,71% | 1.161.642,00 |
| 21.04.2025 | 215,68 | 216,00 | 206,80 | 210,08 | -2,72% | 1.683.586,00 |
| 17.04.2025 | 220,00 | 220,83 | 215,44 | 215,95 | -2,13% | 1.197.460,00 |
| 16.04.2025 | 220,15 | 224,09 | 218,59 | 220,66 | -0,92% | 630.993,00 |
| 15.04.2025 | 222,78 | 224,61 | 220,73 | 222,72 | -0,42% | 963.820,00 |
| 14.04.2025 | 220,29 | 225,21 | 220,29 | 223,66 | 2,60% | 910.655,00 |
| 11.04.2025 | 211,53 | 218,60 | 208,34 | 218,00 | 3,49% | 1.582.512,00 |
| 10.04.2025 | 213,65 | 216,02 | 204,10 | 210,64 | -2,95% | 1.976.535,00 |
| 09.04.2025 | 206,87 | 218,00 | 202,71 | 217,04 | 3,65% | 3.124.369,00 |
| 08.04.2025 | 220,50 | 221,18 | 207,51 | 209,39 | -2,49% | 1.282.098,00 |
| 07.04.2025 | 203,90 | 218,63 | 201,54 | 214,74 | 0,50% | 1.512.053,00 |
| 04.04.2025 | 216,83 | 219,40 | 211,55 | 213,68 | -3,53% | 1.939.732,00 |
| 03.04.2025 | 220,03 | 225,16 | 215,87 | 221,49 | -2,23% | 1.638.909,00 |
| 02.04.2025 | 225,11 | 229,20 | 223,99 | 226,54 | -0,60% | 1.571.234,00 |
| 01.04.2025 | 227,97 | 229,24 | 221,77 | 227,90 | -1,61% | 2.028.740,00 |
| 31.03.2025 | 231,00 | 233,00 | 228,81 | 231,63 | -1,10% | 1.268.958,00 |
| 28.03.2025 | 237,15 | 238,05 | 231,60 | 234,21 | -1,38% | 947.579,00 |
| 27.03.2025 | 234,87 | 238,85 | 232,82 | 237,48 | 0,79% | 921.448,00 |
| 26.03.2025 | 240,54 | 241,06 | 234,14 | 235,61 | -2,08% | 537.998,00 |
| 25.03.2025 | 240,00 | 244,99 | 238,25 | 240,61 | 0,66% | 1.056.388,00 |
| 24.03.2025 | 239,72 | 240,09 | 237,15 | 239,04 | 0,96% | 1.225.716,00 |
| 21.03.2025 | 233,51 | 238,37 | 231,15 | 236,77 | 0,39% | 1.192.602,00 |
| 20.03.2025 | 237,26 | 237,81 | 233,44 | 235,85 | -0,56% | 732.880,00 |
| 19.03.2025 | 237,62 | 240,12 | 234,79 | 237,17 | 0,31% | 849.856,00 |
| 18.03.2025 | 236,22 | 237,09 | 233,83 | 236,43 | -0,22% | 839.076,00 |
| 17.03.2025 | 233,53 | 238,13 | 233,01 | 236,96 | 1,24% | 891.807,00 |
| 14.03.2025 | 230,27 | 234,13 | 229,41 | 234,06 | 2,75% | 903.577,00 |
| 13.03.2025 | 233,34 | 234,96 | 226,55 | 227,80 | -2,42% | 1.083.914,00 |
| 12.03.2025 | 234,01 | 234,50 | 227,47 | 233,46 | 0,77% | 1.711.315,00 |
| 11.03.2025 | 237,51 | 237,51 | 230,87 | 231,68 | -3,32% | 2.190.276,00 |
| 10.03.2025 | 244,41 | 247,62 | 238,88 | 239,64 | -2,90% | 2.081.759,00 |
| 07.03.2025 | 233,64 | 247,35 | 227,95 | 246,80 | 4,51% | 2.626.883,00 |
| 06.03.2025 | 232,84 | 243,76 | 229,36 | 236,14 | 7,37% | 3.992.614,00 |
| 05.03.2025 | 218,22 | 221,01 | 214,89 | 219,94 | 0,68% | 1.456.321,00 |
| 04.03.2025 | 216,00 | 221,08 | 213,49 | 218,45 | -0,23% | 1.393.709,00 |
| 03.03.2025 | 225,03 | 225,80 | 218,39 | 218,95 | -2,32% | 1.398.645,00 |
| 28.02.2025 | 221,14 | 224,73 | 218,90 | 224,14 | 1,43% | 2.327.763,00 |
| 27.02.2025 | 225,16 | 228,77 | 220,70 | 220,99 | -2,75% | 906.144,00 |
| 26.02.2025 | 223,30 | 231,04 | 221,58 | 227,23 | 2,65% | 1.050.201,00 |
| 25.02.2025 | 224,94 | 226,00 | 218,02 | 221,36 | -2,10% | 1.258.388,00 |
| 24.02.2025 | 226,91 | 228,44 | 222,79 | 226,11 | 0,14% | 950.041,00 |
| 21.02.2025 | 228,35 | 228,50 | 225,14 | 225,79 | -1,29% | 940.190,00 |
| 20.02.2025 | 228,27 | 229,67 | 225,55 | 228,74 | -0,20% | 884.358,00 |
| 19.02.2025 | 230,07 | 230,32 | 226,83 | 229,19 | -1,56% | 1.065.206,00 |
| 18.02.2025 | 233,28 | 234,96 | 229,94 | 232,83 | -0,50% | 947.734,00 |
| 14.02.2025 | 232,27 | 235,59 | 231,35 | 234,00 | -0,06% | 853.428,00 |
| 13.02.2025 | 233,20 | 235,38 | 231,76 | 234,15 | 0,35% | 705.266,00 |
| 12.02.2025 | 233,00 | 234,31 | 229,19 | 233,34 | -0,42% | 862.154,00 |
| 11.02.2025 | 235,93 | 236,51 | 232,50 | 234,33 | -1,46% | 757.110,00 |
| 10.02.2025 | 237,07 | 239,90 | 235,31 | 237,81 | 0,26% | 649.086,00 |
| 07.02.2025 | 239,85 | 240,49 | 235,42 | 237,20 | -0,93% | 714.371,00 |
| 06.02.2025 | 238,64 | 240,95 | 237,33 | 239,43 | 0,06% | 867.031,00 |
| 05.02.2025 | 234,07 | 239,31 | 231,30 | 239,29 | 2,53% | 872.302,00 |
| 04.02.2025 | 227,35 | 235,96 | 227,35 | 233,38 | 0,04% | 923.206,00 |
| 03.02.2025 | 228,97 | 235,71 | 228,47 | 233,29 | 0,01% | 720.061,00 |
| 31.01.2025 | 239,02 | 239,63 | 232,92 | 233,26 | -1,61% | 876.939,00 |
| 30.01.2025 | 232,91 | 238,04 | 230,97 | 237,07 | 2,05% | 1.463.867,00 |
| 29.01.2025 | 233,92 | 234,73 | 229,50 | 232,30 | 0,03% | 806.024,00 |
| 28.01.2025 | 225,51 | 234,65 | 225,13 | 232,24 | 2,87% | 1.007.725,00 |
| 27.01.2025 | 223,64 | 227,32 | 220,94 | 225,77 | 1,06% | 805.166,00 |
| 24.01.2025 | 223,14 | 225,10 | 222,45 | 223,40 | 0,19% | 762.996,00 |
| 23.01.2025 | 213,85 | 223,82 | 213,85 | 222,97 | -2,66% | 2.116.787,00 |
| 22.01.2025 | 224,51 | 229,40 | 224,04 | 229,07 | 2,70% | 1.742.169,00 |
| 21.01.2025 | 218,24 | 223,73 | 217,75 | 223,04 | 2,98% | 898.275,00 |
| 17.01.2025 | 216,05 | 217,65 | 214,46 | 216,59 | 0,86% | 715.084,00 |
| 16.01.2025 | 212,25 | 216,48 | 211,50 | 214,75 | 1,43% | 874.313,00 |
| 15.01.2025 | 213,69 | 216,74 | 211,15 | 211,73 | 0,41% | 951.973,00 |
| 14.01.2025 | 213,00 | 215,00 | 208,74 | 210,86 | -0,93% | 1.049.622,00 |
| 13.01.2025 | 216,25 | 217,28 | 211,00 | 212,84 | -2,25% | 1.238.937,00 |
| 10.01.2025 | 214,01 | 219,00 | 212,66 | 217,75 | 0,21% | 1.257.441,00 |
| 08.01.2025 | 211,07 | 217,91 | 210,47 | 217,30 | 2,63% | 1.280.386,00 |
| 07.01.2025 | 214,39 | 216,46 | 211,27 | 211,73 | -0,54% | 922.684,00 |
| 06.01.2025 | 214,25 | 215,98 | 211,90 | 212,87 | -0,08% | 970.560,00 |
| 03.01.2025 | 210,84 | 214,30 | 209,82 | 213,03 | 1,16% | 788.234,00 |
| 02.01.2025 | 211,85 | 214,66 | 209,61 | 210,58 | 0,16% | 945.495,00 |
| 31.12.2024 | 212,34 | 212,55 | 208,84 | 210,25 | -0,58% | 766.304,00 |
| 30.12.2024 | 212,18 | 212,58 | 209,36 | 211,47 | -1,19% | 844.910,00 |
| 27.12.2024 | 214,07 | 214,54 | 211,35 | 214,01 | -0,40% | 670.860,00 |
| 26.12.2024 | 215,83 | 216,31 | 212,46 | 214,86 | -1,18% | 1.098.155,00 |
| 24.12.2024 | 223,94 | 224,36 | 214,29 | 217,43 | -3,32% | 1.035.689,00 |
| 23.12.2024 | 222,31 | 224,98 | 221,24 | 224,89 | 0,33% | 580.207,00 |
| 20.12.2024 | 219,87 | 227,10 | 218,44 | 224,15 | 2,04% | 2.374.290,00 |
| 19.12.2024 | 222,66 | 226,95 | 218,11 | 219,67 | -0,84% | 1.103.415,00 |
| 18.12.2024 | 227,13 | 229,14 | 220,99 | 221,54 | -2,15% | 1.053.741,00 |
| 17.12.2024 | 223,75 | 227,13 | 222,50 | 226,41 | 0,77% | 1.371.484,00 |
| 16.12.2024 | 228,91 | 229,61 | 223,22 | 224,69 | -1,79% | 2.123.803,00 |
| 13.12.2024 | 232,06 | 232,68 | 227,47 | 228,78 | -1,59% | 814.087,00 |