160,870$
1,64%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 159,28 | 162,60 | 158,86 | 160,17 | 1,20% | 2.019.432,00 |
| 21.05.2026 | 162,49 | 163,05 | 158,07 | 158,27 | -4,06% | 2.127.472,00 |
| 20.05.2026 | 160,00 | 165,16 | 156,69 | 164,96 | 1,01% | 1.809.097,00 |
| 19.05.2026 | 165,00 | 169,94 | 162,85 | 163,31 | -0,33% | 2.473.904,00 |
| 18.05.2026 | 158,01 | 165,20 | 157,77 | 163,85 | 3,14% | 2.444.948,00 |
| 15.05.2026 | 158,43 | 160,99 | 156,77 | 158,86 | 1,67% | 2.095.460,00 |
| 14.05.2026 | 155,28 | 158,05 | 152,81 | 156,25 | 0,33% | 1.679.693,00 |
| 13.05.2026 | 157,29 | 158,92 | 153,62 | 155,73 | -2,31% | 2.153.185,00 |
| 12.05.2026 | 159,71 | 162,19 | 158,05 | 159,42 | 0,06% | 1.872.180,00 |
| 11.05.2026 | 164,36 | 166,66 | 158,35 | 159,33 | -4,21% | 2.324.641,00 |
| 08.05.2026 | 165,00 | 167,24 | 162,90 | 166,34 | -1,14% | 2.781.680,00 |
| 07.05.2026 | 169,66 | 173,50 | 167,41 | 168,25 | 0,54% | 3.982.790,00 |
| 06.05.2026 | 170,50 | 171,08 | 167,16 | 167,35 | -2,24% | 33.994.059,00 |
| 05.05.2026 | 170,10 | 173,63 | 167,11 | 171,19 | 0,57% | 4.375.233,00 |
| 04.05.2026 | 170,00 | 173,92 | 168,73 | 170,22 | -0,80% | 4.194.786,00 |
| 01.05.2026 | 174,02 | 175,11 | 170,05 | 171,60 | 10,02% | 7.680.811,00 |
| 30.04.2026 | 156,10 | 157,03 | 153,06 | 155,97 | -1,42% | 1.801.136,00 |
| 29.04.2026 | 158,35 | 159,04 | 155,42 | 158,22 | -0,17% | 1.537.468,00 |
| 28.04.2026 | 161,68 | 164,42 | 157,88 | 158,49 | -1,22% | 1.831.081,00 |
| 27.04.2026 | 160,12 | 163,13 | 159,45 | 160,45 | -0,42% | 1.504.552,00 |
| 24.04.2026 | 156,40 | 161,17 | 155,63 | 161,13 | 3,19% | 1.625.199,00 |
| 23.04.2026 | 159,96 | 161,00 | 152,30 | 156,15 | -4,66% | 2.903.657,00 |
| 22.04.2026 | 168,50 | 169,35 | 162,11 | 163,78 | -2,39% | 2.099.153,00 |
| 21.04.2026 | 168,56 | 172,44 | 166,50 | 167,79 | -0,62% | 1.783.598,00 |
| 20.04.2026 | 167,24 | 171,69 | 167,00 | 168,84 | 0,53% | 1.573.236,00 |
| 17.04.2026 | 171,18 | 173,27 | 166,27 | 167,95 | 0,16% | 2.173.449,00 |
| 16.04.2026 | 171,80 | 174,97 | 165,95 | 167,69 | 0,23% | 2.289.751,00 |
| 15.04.2026 | 162,37 | 168,10 | 160,00 | 167,30 | 5,16% | 2.707.915,00 |
| 14.04.2026 | 162,88 | 163,69 | 156,41 | 159,09 | 0,40% | 2.266.469,00 |
| 13.04.2026 | 151,50 | 158,93 | 151,19 | 158,45 | 4,64% | 2.699.809,00 |
| 10.04.2026 | 153,06 | 154,67 | 148,05 | 151,43 | -3,60% | 3.959.432,00 |
| 09.04.2026 | 165,69 | 168,21 | 156,23 | 157,08 | -5,70% | 4.305.912,00 |
| 08.04.2026 | 176,50 | 177,91 | 166,30 | 166,57 | -3,45% | 1.815.542,00 |
| 07.04.2026 | 173,16 | 173,82 | 169,72 | 172,52 | -1,21% | 1.439.234,00 |
| 06.04.2026 | 174,90 | 176,12 | 172,39 | 174,64 | 0,38% | 1.433.031,00 |
| 02.04.2026 | 172,29 | 178,67 | 169,75 | 173,98 | 0,72% | 1.248.477,00 |
| 01.04.2026 | 176,69 | 177,63 | 172,44 | 172,74 | -1,66% | 1.451.098,00 |
| 31.03.2026 | 175,52 | 178,50 | 173,06 | 175,66 | -0,17% | 1.827.472,00 |
| 30.03.2026 | 175,00 | 178,81 | 173,04 | 175,96 | 1,95% | 1.560.637,00 |
| 27.03.2026 | 178,00 | 178,99 | 171,00 | 172,59 | -3,19% | 1.495.691,00 |
| 26.03.2026 | 178,00 | 183,22 | 178,00 | 178,28 | 0,10% | 1.766.544,00 |
| 25.03.2026 | 181,79 | 183,83 | 175,83 | 178,11 | -0,56% | 1.310.999,00 |
| 24.03.2026 | 183,59 | 183,83 | 176,40 | 179,11 | -3,30% | 2.782.254,00 |
| 23.03.2026 | 185,87 | 187,59 | 183,27 | 185,23 | 0,63% | 1.566.951,00 |
| 20.03.2026 | 183,27 | 184,84 | 180,73 | 184,07 | -0,82% | 4.180.436,00 |
| 19.03.2026 | 183,85 | 189,19 | 183,68 | 185,59 | 0,85% | 1.437.205,00 |
| 18.03.2026 | 183,00 | 186,71 | 183,00 | 184,03 | -1,43% | 1.288.322,00 |
| 17.03.2026 | 185,13 | 191,40 | 185,13 | 186,70 | 0,77% | 1.521.131,00 |
| 16.03.2026 | 179,75 | 186,29 | 179,75 | 185,28 | 3,58% | 2.360.153,00 |
| 13.03.2026 | 181,79 | 183,53 | 177,91 | 178,88 | -1,06% | 1.693.807,00 |
| 12.03.2026 | 189,69 | 192,26 | 180,75 | 180,79 | -3,37% | 1.592.444,00 |
| 11.03.2026 | 190,72 | 192,28 | 185,33 | 187,09 | -1,37% | 1.441.328,00 |
| 10.03.2026 | 195,42 | 196,52 | 184,56 | 189,69 | -3,01% | 2.096.857,00 |
| 09.03.2026 | 194,27 | 197,19 | 189,85 | 195,57 | 0,04% | 2.186.048,00 |
| 06.03.2026 | 194,49 | 197,54 | 190,92 | 195,49 | -0,29% | 2.161.746,00 |
| 05.03.2026 | 201,50 | 205,48 | 190,83 | 196,06 | 4,02% | 5.040.707,00 |
| 04.03.2026 | 186,51 | 188,86 | 183,56 | 188,48 | 1,38% | 3.231.799,00 |
| 03.03.2026 | 178,36 | 186,90 | 176,77 | 185,91 | 2,46% | 2.218.005,00 |
| 02.03.2026 | 180,15 | 185,02 | 178,58 | 181,45 | -0,31% | 2.355.362,00 |
| 27.02.2026 | 179,00 | 183,09 | 177,00 | 182,01 | -0,46% | 2.521.457,00 |
| 26.02.2026 | 176,41 | 184,05 | 176,00 | 182,86 | 3,63% | 2.037.159,00 |
| 25.02.2026 | 175,32 | 177,94 | 172,00 | 176,46 | 0,38% | 1.753.453,00 |
| 24.02.2026 | 174,01 | 178,66 | 172,80 | 175,79 | 2,10% | 2.058.059,00 |
| 23.02.2026 | 177,98 | 179,28 | 171,71 | 172,17 | -4,51% | 2.483.441,00 |
| 20.02.2026 | 182,40 | 186,48 | 180,13 | 180,31 | -1,24% | 1.671.946,00 |
| 19.02.2026 | 181,00 | 182,77 | 178,24 | 182,57 | 0,73% | 2.204.603,00 |
| 18.02.2026 | 176,57 | 181,54 | 174,80 | 181,25 | 2,51% | 1.748.862,00 |
| 17.02.2026 | 178,00 | 181,55 | 172,41 | 176,82 | 1,56% | 2.121.823,00 |
| 13.02.2026 | 173,95 | 177,14 | 173,01 | 174,11 | 1,23% | 2.253.659,00 |
| 12.02.2026 | 179,86 | 179,99 | 168,13 | 171,99 | -2,85% | 3.193.481,00 |
| 11.02.2026 | 186,00 | 186,00 | 175,13 | 177,04 | -5,32% | 4.285.748,00 |
| 10.02.2026 | 186,95 | 190,67 | 185,63 | 186,99 | 1,29% | 1.976.928,00 |
| 09.02.2026 | 183,89 | 185,90 | 180,32 | 184,61 | 0,52% | 2.179.200,00 |
| 06.02.2026 | 183,07 | 185,37 | 177,88 | 183,65 | -0,11% | 2.846.202,00 |
| 05.02.2026 | 190,12 | 193,69 | 182,87 | 183,85 | -3,59% | 2.575.240,00 |
| 04.02.2026 | 188,00 | 193,29 | 184,55 | 190,69 | -0,06% | 3.919.230,00 |
| 03.02.2026 | 200,27 | 201,15 | 186,40 | 190,80 | -6,17% | 4.606.342,00 |
| 02.02.2026 | 202,91 | 204,60 | 200,24 | 203,35 | -0,28% | 1.915.572,00 |
| 30.01.2026 | 210,00 | 211,66 | 203,55 | 203,92 | -2,89% | 3.096.587,00 |
| 29.01.2026 | 213,21 | 214,50 | 206,00 | 209,98 | -3,67% | 1.841.973,00 |
| 28.01.2026 | 218,98 | 220,50 | 216,44 | 217,99 | 0,06% | 1.857.314,00 |
| 27.01.2026 | 224,22 | 225,35 | 215,27 | 217,87 | -2,81% | 1.514.149,00 |
| 26.01.2026 | 222,06 | 225,56 | 221,90 | 224,18 | 0,98% | 1.163.999,00 |
| 23.01.2026 | 224,09 | 227,37 | 221,43 | 222,00 | -1,46% | 1.175.861,00 |
| 22.01.2026 | 222,75 | 226,16 | 221,63 | 225,28 | 2,53% | 1.475.531,00 |
| 21.01.2026 | 217,36 | 220,88 | 216,27 | 219,73 | 1,60% | 2.032.211,00 |
| 20.01.2026 | 218,50 | 224,64 | 215,55 | 216,26 | -2,68% | 1.683.506,00 |
| 16.01.2026 | 222,00 | 226,64 | 218,65 | 222,21 | 1,49% | 2.625.745,00 |
| 15.01.2026 | 221,86 | 222,73 | 217,18 | 218,95 | 0,04% | 2.678.043,00 |
| 14.01.2026 | 228,18 | 229,32 | 216,43 | 218,86 | -4,21% | 2.177.559,00 |
| 13.01.2026 | 231,43 | 232,46 | 227,00 | 228,49 | -2,02% | 1.448.275,00 |
| 12.01.2026 | 239,63 | 240,20 | 231,91 | 233,21 | -2,88% | 1.516.405,00 |
| 09.01.2026 | 243,37 | 245,49 | 240,00 | 240,12 | -0,43% | 1.589.772,00 |
| 08.01.2026 | 241,50 | 245,03 | 238,46 | 241,16 | 0,76% | 1.931.657,00 |
| 07.01.2026 | 240,01 | 241,50 | 236,13 | 239,35 | 0,62% | 1.426.222,00 |
| 06.01.2026 | 227,26 | 238,55 | 226,55 | 237,87 | 7,48% | 3.033.456,00 |
| 05.01.2026 | 219,50 | 223,82 | 217,88 | 221,32 | 0,83% | 1.575.655,00 |
| 02.01.2026 | 223,41 | 224,63 | 218,59 | 219,49 | -1,68% | 1.077.485,00 |
| 31.12.2025 | 224,00 | 225,13 | 223,00 | 223,23 | -0,63% | 697.294,00 |
| 30.12.2025 | 224,48 | 225,67 | 223,41 | 224,64 | -0,17% | 727.584,00 |