215,500€
-0,51%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,95 | 218,85 | 216,55 | 216,90 | 0,14% | - |
| 20.02.2025 | 218,90 | 219,70 | 216,60 | 216,60 | -1,41% | 149,00 |
| 19.02.2025 | 222,30 | 222,60 | 218,80 | 219,70 | -0,77% | 219,00 |
| 18.02.2025 | 223,40 | 224,90 | 220,20 | 221,40 | -0,85% | 626,00 |
| 17.02.2025 | 223,80 | 224,30 | 222,80 | 223,30 | 0,22% | 119,00 |
| 14.02.2025 | 223,40 | 223,40 | 220,60 | 222,80 | -0,27% | 146,00 |
| 13.02.2025 | 223,50 | 225,80 | 223,20 | 223,40 | 0,45% | 158,00 |
| 12.02.2025 | 225,30 | 226,20 | 221,60 | 222,40 | -1,64% | 224,00 |
| 11.02.2025 | 230,60 | 230,80 | 226,00 | 226,10 | -1,74% | 196,00 |
| 10.02.2025 | 229,80 | 231,60 | 228,70 | 230,10 | 0,52% | 218,00 |
| 07.02.2025 | 231,20 | 231,90 | 228,90 | 228,90 | -0,17% | 112,00 |
| 06.02.2025 | 230,90 | 232,20 | 229,30 | 229,30 | 1,69% | 332,00 |
| 05.02.2025 | 223,90 | 225,50 | 223,70 | 225,50 | 0,13% | 38,00 |
| 04.02.2025 | 226,70 | 226,70 | 223,10 | 225,20 | -1,53% | 410,00 |
| 03.02.2025 | 224,10 | 228,70 | 223,70 | 228,70 | 1,15% | 596,00 |
| 31.01.2025 | 229,10 | 230,00 | 226,10 | 226,10 | -0,83% | 182,00 |
| 30.01.2025 | 223,20 | 228,00 | 223,20 | 228,00 | 2,38% | 191,00 |
| 29.01.2025 | 222,00 | 224,20 | 220,50 | 222,70 | -0,13% | 407,00 |
| 28.01.2025 | 215,30 | 224,70 | 215,30 | 223,00 | 4,25% | 367,00 |
| 27.01.2025 | 211,20 | 216,80 | 206,00 | 213,90 | 0,09% | 760,00 |
| 24.01.2025 | 212,00 | 213,70 | 211,00 | 213,70 | 0,47% | 142,00 |
| 23.01.2025 | 212,00 | 215,00 | 209,00 | 212,70 | -2,88% | 880,00 |
| 22.01.2025 | 214,80 | 220,00 | 213,70 | 219,00 | 2,24% | 961,00 |
| 21.01.2025 | 208,90 | 214,20 | 208,90 | 214,20 | 2,88% | 229,00 |
| 20.01.2025 | 209,70 | 210,00 | 208,00 | 208,20 | -1,33% | 245,00 |
| 17.01.2025 | 208,60 | 211,20 | 208,50 | 211,00 | 1,44% | 181,00 |
| 16.01.2025 | 205,30 | 209,80 | 204,80 | 208,00 | 0,97% | 285,00 |
| 15.01.2025 | 205,40 | 209,00 | 204,20 | 206,00 | 1,28% | 166,00 |
| 14.01.2025 | 207,30 | 208,80 | 203,10 | 203,40 | -2,21% | 511,00 |
| 13.01.2025 | 211,10 | 212,00 | 206,80 | 208,00 | -1,79% | 2.235,00 |
| 10.01.2025 | 211,00 | 213,00 | 209,40 | 211,80 | 0,24% | 356,00 |
| 09.01.2025 | 210,10 | 211,30 | 210,10 | 211,30 | 0,67% | 51,00 |
| 08.01.2025 | 205,30 | 209,90 | 204,00 | 209,90 | 2,49% | 997,00 |
| 07.01.2025 | 205,00 | 207,20 | 203,60 | 204,80 | 0,05% | 383,00 |
| 06.01.2025 | 207,00 | 208,20 | 204,70 | 204,70 | -1,49% | 399,00 |
| 03.01.2025 | 207,00 | 208,30 | 204,70 | 207,80 | 1,07% | 659,00 |
| 02.01.2025 | 202,90 | 209,00 | 202,90 | 205,60 | 1,28% | 854,00 |
| 30.12.2024 | 204,20 | 205,10 | 203,00 | 203,00 | -0,44% | 128,00 |
| 27.12.2024 | 211,00 | 211,00 | 202,70 | 203,90 | -4,94% | 1.242,00 |
| 23.12.2024 | 215,90 | 216,90 | 212,90 | 214,50 | -0,28% | 166,00 |
| 20.12.2024 | 213,20 | 216,60 | 209,20 | 215,10 | 1,37% | 537,00 |
| 19.12.2024 | 214,30 | 214,30 | 210,10 | 212,20 | -1,12% | 629,00 |
| 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 |