231,610$
-3,35%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 236,07 | 237,51 | 230,87 | 231,68 | -3,32% | 2.191.761,00 |
| 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 |
| 12.12.2024 | 231,10 | 236,16 | 228,83 | 232,48 | -0,59% | 1.090.086,00 |
| 11.12.2024 | 248,00 | 250,63 | 233,44 | 233,85 | -5,01% | 2.215.148,00 |
| 10.12.2024 | 248,54 | 248,70 | 243,00 | 246,19 | 0,08% | 1.273.757,00 |
| 09.12.2024 | 250,21 | 251,19 | 244,31 | 245,99 | -1,78% | 1.823.613,00 |
| 06.12.2024 | 250,00 | 258,93 | 248,40 | 250,45 | 8,11% | 2.899.693,00 |
| 05.12.2024 | 235,00 | 236,43 | 230,63 | 231,66 | -2,56% | 1.747.585,00 |
| 04.12.2024 | 230,48 | 238,22 | 228,81 | 237,74 | 4,98% | 1.706.308,00 |
| 03.12.2024 | 225,97 | 228,84 | 225,39 | 226,46 | -0,44% | 911.497,00 |
| 02.12.2024 | 228,25 | 229,34 | 224,16 | 227,46 | -0,17% | 1.310.781,00 |
| 29.11.2024 | 227,15 | 230,54 | 226,10 | 227,85 | 0,48% | 524.458,00 |
| 27.11.2024 | 228,75 | 229,47 | 226,29 | 226,76 | -0,05% | 989.269,00 |
| 26.11.2024 | 226,50 | 227,74 | 224,21 | 226,88 | -0,03% | 1.044.629,00 |
| 25.11.2024 | 218,21 | 227,34 | 218,11 | 226,95 | 4,79% | 2.047.946,00 |
| 22.11.2024 | 215,50 | 217,25 | 212,88 | 216,58 | 0,95% | 1.009.822,00 |
| 21.11.2024 | 210,32 | 216,07 | 209,60 | 214,54 | 1,86% | 909.521,00 |
| 20.11.2024 | 210,00 | 211,33 | 207,54 | 210,63 | 0,35% | 1.168.478,00 |
| 19.11.2024 | 211,97 | 213,69 | 209,79 | 209,89 | -1,77% | 1.875.869,00 |
| 18.11.2024 | 214,00 | 216,18 | 212,23 | 213,68 | 0,15% | 978.465,00 |
| 15.11.2024 | 227,41 | 227,41 | 213,14 | 213,36 | -7,12% | 1.860.003,00 |
| 14.11.2024 | 233,05 | 238,17 | 229,43 | 229,71 | -1,49% | 1.017.207,00 |
| 13.11.2024 | 236,21 | 237,58 | 233,01 | 233,19 | -1,41% | 645.856,00 |
| 12.11.2024 | 234,57 | 238,05 | 232,78 | 236,52 | -0,15% | 758.888,00 |
| 11.11.2024 | 236,21 | 237,70 | 231,11 | 236,87 | 0,80% | 1.301.325,00 |
| 08.11.2024 | 233,01 | 240,68 | 230,12 | 235,00 | 5,20% | 2.472.493,00 |
| 07.11.2024 | 216,71 | 225,64 | 215,91 | 223,39 | 3,21% | 1.188.290,00 |
| 06.11.2024 | 219,65 | 219,76 | 214,41 | 216,45 | 1,79% | 842.032,00 |
| 05.11.2024 | 212,92 | 215,45 | 212,26 | 212,65 | 0,06% | 697.695,00 |
| 04.11.2024 | 211,94 | 214,30 | 210,69 | 212,53 | -0,12% | 628.364,00 |
| 01.11.2024 | 209,62 | 213,31 | 208,33 | 212,78 | 1,89% | 576.614,00 |
| 31.10.2024 | 212,41 | 213,17 | 208,32 | 208,83 | -2,75% | 887.634,00 |
| 30.10.2024 | 212,97 | 216,34 | 212,87 | 214,74 | 0,42% | 540.877,00 |
| 29.10.2024 | 211,63 | 215,83 | 211,18 | 213,85 | 0,81% | 509.890,00 |
| 28.10.2024 | 213,09 | 214,42 | 211,15 | 212,13 | -0,05% | 476.621,00 |
| 25.10.2024 | 213,00 | 214,69 | 211,28 | 212,23 | -0,18% | 553.735,00 |
| 24.10.2024 | 216,79 | 219,60 | 212,49 | 212,61 | -2,35% | 778.860,00 |
| 23.10.2024 | 218,89 | 220,19 | 217,13 | 217,73 | -0,83% | 657.824,00 |
| 22.10.2024 | 220,92 | 221,16 | 217,08 | 219,55 | -1,06% | 804.838,00 |
| 21.10.2024 | 219,53 | 222,29 | 217,81 | 221,90 | 0,26% | 714.931,00 |
| 18.10.2024 | 220,00 | 223,29 | 217,66 | 221,32 | 1,98% | 1.380.737,00 |
| 17.10.2024 | 216,52 | 217,33 | 213,71 | 217,02 | -0,14% | 773.766,00 |
| 16.10.2024 | 211,30 | 218,66 | 211,30 | 217,33 | 3,49% | 943.767,00 |
| 15.10.2024 | 210,04 | 211,22 | 209,01 | 210,00 | -0,20% | 538.149,00 |