213,750€
-1,27%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 216,30 | 218,10 | 214,60 | 214,60 | -0,88% | 453,00 |
| 17.12.2024 | 213,00 | 216,50 | 211,50 | 216,50 | 1,93% | 771,00 |
| 16.12.2024 | 218,30 | 226,10 | 212,40 | 212,40 | -2,34% | 3.482,00 |
| 13.12.2024 | 221,90 | 222,10 | 216,80 | 217,50 | -2,51% | 171,00 |
| 12.12.2024 | 222,50 | 224,20 | 218,10 | 223,10 | -0,27% | 600,00 |
| 11.12.2024 | 234,40 | 237,30 | 223,70 | 223,70 | -4,61% | 411,00 |
| 10.12.2024 | 233,50 | 235,90 | 233,00 | 234,50 | -0,51% | 247,00 |
| 09.12.2024 | 237,70 | 238,90 | 233,00 | 235,70 | -1,79% | 695,00 |
| 06.12.2024 | 232,30 | 242,70 | 232,30 | 240,00 | 9,79% | 970,00 |
| 05.12.2024 | 226,60 | 226,60 | 218,60 | 218,60 | -3,19% | 389,00 |
| 04.12.2024 | 219,40 | 226,40 | 216,90 | 225,80 | 4,59% | 978,00 |
| 03.12.2024 | 216,10 | 217,00 | 215,50 | 215,90 | 0,19% | 327,00 |
| 02.12.2024 | 215,70 | 217,80 | 215,50 | 215,50 | 0,56% | 174,00 |
| 29.11.2024 | 215,20 | 215,60 | 214,00 | 214,30 | -0,23% | 64,00 |
| 28.11.2024 | 214,70 | 214,80 | 214,70 | 214,80 | -0,32% | 35,00 |
| 27.11.2024 | 216,40 | 216,40 | 215,10 | 215,50 | -0,51% | 162,00 |
| 26.11.2024 | 216,50 | 217,10 | 214,30 | 216,60 | 0,51% | 90,00 |
| 25.11.2024 | 208,30 | 215,50 | 207,60 | 215,50 | 4,26% | 213,00 |
| 22.11.2024 | 204,30 | 207,50 | 204,30 | 206,70 | 1,75% | 684,00 |
| 21.11.2024 | 199,85 | 203,55 | 199,20 | 203,15 | 2,32% | - |
| 20.11.2024 | 198,75 | 199,70 | 196,85 | 198,55 | -1,07% | 373,00 |
| 19.11.2024 | 202,40 | 202,40 | 199,10 | 200,70 | -1,42% | 128,00 |
| 18.11.2024 | 203,00 | 204,50 | 200,60 | 203,60 | -0,68% | 1.638,00 |
| 15.11.2024 | 216,30 | 216,60 | 204,30 | 205,00 | -6,73% | 499,00 |
| 14.11.2024 | 221,50 | 222,00 | 218,70 | 219,80 | -0,63% | 81,00 |
| 13.11.2024 | 222,60 | 222,90 | 220,50 | 221,20 | -1,43% | 356,00 |
| 12.11.2024 | 222,40 | 224,50 | 221,30 | 224,40 | 1,86% | 317,00 |
| 11.11.2024 | 219,40 | 222,60 | 218,80 | 220,30 | 0,55% | 891,00 |
| 08.11.2024 | 215,00 | 222,40 | 212,00 | 219,10 | 6,88% | 753,00 |
| 07.11.2024 | 201,90 | 208,00 | 201,10 | 205,00 | 1,38% | 70,00 |
| 06.11.2024 | 201,90 | 204,80 | 200,20 | 202,20 | 3,16% | 204,00 |
| 05.11.2024 | 194,95 | 196,30 | 193,95 | 196,00 | -0,28% | 435,00 |
| 04.11.2024 | 195,00 | 196,55 | 192,85 | 196,55 | -0,23% | 346,00 |
| 01.11.2024 | 192,55 | 197,00 | 192,45 | 197,00 | 2,79% | 155,00 |
| 31.10.2024 | 196,65 | 197,40 | 191,65 | 191,65 | -3,35% | 88,00 |
| 30.10.2024 | 196,85 | 198,30 | 196,05 | 198,30 | 0,46% | 127,00 |
| 29.10.2024 | 195,55 | 199,40 | 195,20 | 197,40 | 0,43% | 135,00 |
| 28.10.2024 | 196,85 | 197,70 | 195,20 | 196,55 | -0,30% | 49,00 |
| 25.10.2024 | 196,00 | 197,15 | 196,00 | 197,15 | 0,41% | 25,00 |
| 24.10.2024 | 201,20 | 201,80 | 196,35 | 196,35 | -2,80% | 225,00 |
| 23.10.2024 | 203,40 | 204,60 | 201,20 | 202,00 | -0,30% | 167,00 |
| 22.10.2024 | 204,60 | 204,60 | 202,60 | 202,60 | -1,17% | 72,00 |
| 21.10.2024 | 203,30 | 205,30 | 203,00 | 205,00 | 0,44% | 435,00 |
| 18.10.2024 | 200,50 | 205,00 | 200,10 | 204,10 | 2,28% | 411,00 |
| 17.10.2024 | 200,70 | 201,50 | 197,95 | 199,55 | 0,15% | 109,00 |
| 16.10.2024 | 193,30 | 200,80 | 192,70 | 199,25 | 3,13% | 256,00 |
| 15.10.2024 | 193,50 | 193,55 | 191,60 | 193,20 | -0,13% | - |
| 14.10.2024 | 193,00 | 194,40 | 192,65 | 193,45 | -0,31% | 294,00 |
| 11.10.2024 | 191,75 | 194,70 | 191,75 | 194,05 | 1,28% | 139,00 |
| 10.10.2024 | 188,35 | 191,60 | 188,35 | 191,60 | 1,59% | 36,00 |
| 09.10.2024 | 185,70 | 188,60 | 185,35 | 188,60 | 0,72% | 172,00 |
| 08.10.2024 | 183,95 | 187,25 | 183,60 | 187,25 | 1,79% | 175,00 |
| 07.10.2024 | 186,90 | 186,90 | 183,35 | 183,95 | -1,02% | 675,00 |
| 04.10.2024 | 185,25 | 188,00 | 185,25 | 185,85 | -0,24% | 282,00 |
| 03.10.2024 | 187,25 | 187,45 | 186,00 | 186,30 | -0,59% | 121,00 |
| 02.10.2024 | 186,55 | 188,25 | 186,40 | 187,40 | 0,40% | 93,00 |
| 01.10.2024 | 188,70 | 189,55 | 186,65 | 186,65 | -0,82% | 292,00 |
| 30.09.2024 | 189,20 | 189,20 | 187,80 | 188,20 | -0,13% | 116,00 |
| 27.09.2024 | 187,35 | 188,45 | 187,10 | 188,45 | 0,56% | 273,00 |
| 26.09.2024 | 184,15 | 187,40 | 184,15 | 187,40 | 0,37% | 153,00 |
| 25.09.2024 | 185,70 | 186,70 | 184,80 | 186,70 | -0,45% | 70,00 |
| 24.09.2024 | 189,55 | 190,30 | 186,00 | 187,55 | -1,29% | 338,00 |
| 23.09.2024 | 193,50 | 194,00 | 190,00 | 190,00 | -0,55% | 78,00 |
| 20.09.2024 | 191,65 | 192,60 | 190,55 | 191,05 | -1,24% | 138,00 |
| 19.09.2024 | 195,30 | 198,50 | 193,40 | 193,45 | -0,31% | 679,00 |
| 18.09.2024 | 193,90 | 194,10 | 191,85 | 194,05 | 0,18% | 144,00 |
| 17.09.2024 | 194,85 | 196,30 | 193,55 | 193,70 | -0,33% | 207,00 |
| 16.09.2024 | 196,05 | 196,95 | 191,45 | 194,35 | -1,45% | 172,00 |
| 13.09.2024 | 198,95 | 199,10 | 196,25 | 197,20 | -1,40% | 188,00 |
| 12.09.2024 | 203,90 | 204,40 | 199,10 | 200,00 | 0,50% | 169,00 |
| 11.09.2024 | 199,95 | 200,90 | 198,15 | 199,00 | -2,16% | 204,00 |
| 10.09.2024 | 201,80 | 203,40 | 201,00 | 203,40 | 1,70% | 151,00 |
| 09.09.2024 | 194,95 | 200,00 | 194,95 | 200,00 | 2,99% | 196,00 |
| 06.09.2024 | 191,95 | 196,55 | 191,75 | 194,20 | 1,09% | 436,00 |
| 05.09.2024 | 195,10 | 195,80 | 192,10 | 192,10 | -1,54% | 120,00 |
| 04.09.2024 | 194,05 | 196,80 | 193,70 | 195,10 | -1,14% | 113,00 |
| 03.09.2024 | 195,15 | 197,35 | 194,35 | 197,35 | 1,13% | 494,00 |
| 02.09.2024 | 196,30 | 196,30 | 194,80 | 195,15 | -0,43% | 57,00 |
| 30.08.2024 | 196,90 | 198,40 | 194,70 | 196,00 | -0,46% | 388,00 |
| 29.08.2024 | 185,00 | 199,00 | 184,50 | 196,90 | 9,18% | 908,00 |
| 28.08.2024 | 179,50 | 180,35 | 178,20 | 180,35 | 0,70% | 111,00 |
| 27.08.2024 | 178,45 | 179,10 | 177,50 | 179,10 | -0,11% | 58,00 |
| 26.08.2024 | 178,55 | 179,30 | 178,10 | 179,30 | 0,42% | 232,00 |
| 23.08.2024 | 177,90 | 179,20 | 177,80 | 178,55 | 0,48% | 114,00 |
| 22.08.2024 | 180,85 | 181,20 | 177,70 | 177,70 | -0,73% | 491,00 |
| 21.08.2024 | 174,10 | 179,00 | 174,10 | 179,00 | 3,17% | 303,00 |
| 20.08.2024 | 175,20 | 175,90 | 173,50 | 173,50 | -0,29% | 96,00 |
| 19.08.2024 | 174,60 | 174,95 | 173,65 | 174,00 | -0,74% | 207,00 |
| 16.08.2024 | 175,55 | 176,35 | 173,65 | 175,30 | 0,11% | 444,00 |
| 15.08.2024 | 171,00 | 176,00 | 171,00 | 175,10 | 2,37% | 133,00 |
| 14.08.2024 | 172,90 | 173,55 | 171,05 | 171,05 | 1,18% | 240,00 |
| 13.08.2024 | 170,60 | 170,60 | 169,05 | 169,05 | -0,15% | 14,00 |
| 12.08.2024 | 171,75 | 171,85 | 169,30 | 169,30 | -0,97% | 298,00 |
| 09.08.2024 | 170,55 | 170,95 | 169,90 | 170,95 | 1,21% | 51,00 |
| 08.08.2024 | 166,85 | 169,20 | 166,85 | 168,90 | 0,84% | 277,00 |
| 07.08.2024 | 171,50 | 173,15 | 167,50 | 167,50 | -2,42% | 240,00 |
| 06.08.2024 | 171,45 | 172,55 | 171,45 | 171,65 | 1,48% | 443,00 |
| 05.08.2024 | 167,60 | 169,15 | 159,50 | 169,15 | -0,12% | 1.217,00 |
| 02.08.2024 | 173,70 | 173,70 | 167,45 | 169,35 | -2,84% | 218,00 |
| 01.08.2024 | 177,85 | 179,75 | 174,30 | 174,30 | -1,61% | 263,00 |