250,050€
-1,67%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 252,80 | 252,80 | 245,40 | 245,40 | -3,50% | 175,00 |
| 30.09.2025 | 249,50 | 255,00 | 249,50 | 254,30 | 2,21% | 583,00 |
| 29.09.2025 | 247,60 | 248,80 | 243,60 | 248,80 | -0,04% | 78,00 |
| 26.09.2025 | 239,70 | 249,00 | 239,10 | 248,90 | 4,06% | 851,00 |
| 25.09.2025 | 236,50 | 239,20 | 236,50 | 239,20 | 0,93% | 83,00 |
| 24.09.2025 | 237,50 | 237,90 | 236,10 | 237,00 | -0,04% | 120,00 |
| 23.09.2025 | 239,00 | 239,70 | 237,10 | 237,10 | 0,30% | 113,00 |
| 22.09.2025 | 234,00 | 236,40 | 234,00 | 236,40 | -0,80% | 13,00 |
| 19.09.2025 | 236,30 | 238,30 | 235,30 | 238,30 | 1,23% | 44,00 |
| 18.09.2025 | 232,70 | 236,50 | 232,70 | 235,40 | 2,04% | 217,00 |
| 17.09.2025 | 230,90 | 230,90 | 229,90 | 230,70 | -0,13% | 259,00 |
| 16.09.2025 | 233,70 | 233,70 | 229,70 | 231,00 | -2,24% | 27,00 |
| 15.09.2025 | 235,20 | 238,30 | 234,90 | 236,30 | 0,51% | 135,00 |
| 12.09.2025 | 237,90 | 239,40 | 235,10 | 235,10 | -2,04% | 101,00 |
| 11.09.2025 | 234,60 | 240,00 | 234,20 | 240,00 | 2,30% | 177,00 |
| 10.09.2025 | 240,60 | 241,70 | 233,50 | 234,60 | -2,01% | 120,00 |
| 09.09.2025 | 241,40 | 241,40 | 236,40 | 239,40 | -0,25% | 307,00 |
| 08.09.2025 | 237,00 | 240,00 | 235,30 | 240,00 | 3,31% | 53,00 |
| 05.09.2025 | 231,65 | 233,10 | 228,90 | 232,30 | 0,87% | - |
| 04.09.2025 | 231,90 | 232,00 | 229,50 | 230,30 | -0,22% | 363,00 |
| 03.09.2025 | 231,90 | 232,50 | 230,10 | 230,80 | 0,83% | 228,00 |
| 02.09.2025 | 230,10 | 230,20 | 228,60 | 228,90 | -0,74% | 39,00 |
| 01.09.2025 | 230,40 | 230,70 | 229,30 | 230,60 | 0,30% | 130,00 |
| 29.08.2025 | 234,00 | 235,70 | 227,70 | 229,90 | -2,67% | 381,00 |
| 28.08.2025 | 240,90 | 243,00 | 233,60 | 236,20 | -6,60% | 387,00 |
| 27.08.2025 | 248,50 | 254,20 | 247,90 | 252,90 | 2,55% | 155,00 |
| 26.08.2025 | 244,30 | 248,70 | 243,80 | 246,60 | -0,40% | 222,00 |
| 25.08.2025 | 248,40 | 249,70 | 246,80 | 247,60 | 1,06% | 182,00 |
| 22.08.2025 | 243,00 | 245,00 | 243,00 | 245,00 | 0,53% | 43,00 |
| 21.08.2025 | 243,00 | 243,70 | 242,20 | 243,70 | 0,45% | 102,00 |
| 20.08.2025 | 243,10 | 243,10 | 241,50 | 242,60 | -0,04% | 38,00 |
| 19.08.2025 | 240,80 | 243,30 | 240,80 | 242,70 | -0,57% | 71,00 |
| 18.08.2025 | 239,50 | 244,10 | 239,10 | 244,10 | 1,92% | 122,00 |
| 15.08.2025 | 237,70 | 240,10 | 236,60 | 239,50 | 0,93% | 98,00 |
| 14.08.2025 | 238,20 | 238,20 | 235,50 | 237,30 | -0,08% | 51,00 |
| 13.08.2025 | 235,00 | 237,50 | 234,90 | 237,50 | 1,24% | 87,00 |
| 12.08.2025 | 239,00 | 240,60 | 234,60 | 234,60 | -2,17% | 397,00 |
| 11.08.2025 | 243,00 | 243,00 | 239,80 | 239,80 | -0,50% | 117,00 |
| 08.08.2025 | 240,40 | 241,00 | 239,80 | 241,00 | 2,16% | 62,00 |
| 07.08.2025 | 242,90 | 244,20 | 235,10 | 235,90 | -2,40% | 236,00 |
| 06.08.2025 | 244,60 | 244,60 | 240,00 | 241,70 | -1,02% | 57,00 |
| 05.08.2025 | 246,70 | 248,70 | 243,70 | 244,20 | -0,85% | 135,00 |
| 04.08.2025 | 243,40 | 246,30 | 243,40 | 246,30 | 1,57% | 199,00 |
| 01.08.2025 | 248,50 | 248,50 | 242,50 | 242,50 | -2,22% | 450,00 |
| 31.07.2025 | 252,00 | 253,80 | 248,00 | 248,00 | -1,08% | 481,00 |
| 30.07.2025 | 248,10 | 252,80 | 247,80 | 250,70 | 0,24% | 166,00 |
| 29.07.2025 | 252,30 | 256,40 | 249,90 | 250,10 | -1,15% | 181,00 |
| 28.07.2025 | 249,00 | 254,90 | 248,70 | 253,00 | 2,14% | 561,00 |
| 25.07.2025 | 248,40 | 251,20 | 246,50 | 247,70 | 0,00% | 144,00 |
| 24.07.2025 | 242,90 | 248,50 | 241,60 | 247,70 | 33,03% | 362,00 |
| 22.04.2025 | 183,85 | 186,20 | 183,15 | 186,20 | -3,07% | 31,00 |
| 17.04.2025 | 192,05 | 192,10 | 191,65 | 192,10 | -2,16% | 60,00 |
| 16.04.2025 | 196,15 | 196,35 | 195,50 | 196,35 | -0,43% | 100,00 |
| 15.04.2025 | 196,55 | 197,20 | 196,55 | 197,20 | 0,72% | 40,00 |
| 14.04.2025 | 191,00 | 195,80 | 191,00 | 195,80 | 5,81% | 45,00 |
| 11.04.2025 | 186,65 | 186,65 | 185,05 | 185,05 | -0,88% | 102,00 |
| 10.04.2025 | 189,75 | 189,75 | 186,70 | 186,70 | -5,97% | 66,00 |
| 08.04.2025 | 201,00 | 201,30 | 198,55 | 198,55 | 2,96% | 255,00 |
| 07.04.2025 | 183,65 | 195,00 | 179,25 | 192,85 | -2,01% | 36,00 |
| 04.04.2025 | 194,95 | 198,50 | 190,20 | 196,80 | -1,35% | 412,00 |
| 03.04.2025 | 196,10 | 199,50 | 194,90 | 199,50 | -4,59% | 123,00 |
| 02.04.2025 | 212,00 | 212,00 | 208,50 | 209,10 | -0,38% | 694,00 |
| 01.04.2025 | 212,80 | 215,10 | 207,70 | 209,90 | -1,55% | 144,00 |
| 31.03.2025 | 215,00 | 215,00 | 211,60 | 213,20 | -2,25% | 89,00 |
| 28.03.2025 | 218,10 | 218,10 | 218,10 | 218,10 | -0,41% | - |
| 27.03.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -0,14% | - |
| 26.03.2025 | 222,30 | 222,30 | 219,30 | 219,30 | -1,31% | 113,00 |
| 25.03.2025 | 222,30 | 224,10 | 221,70 | 222,20 | 0,09% | 111,00 |
| 24.03.2025 | 220,00 | 222,00 | 220,00 | 222,00 | 1,37% | 49,00 |
| 21.03.2025 | 219,30 | 219,30 | 219,00 | 219,00 | 1,01% | 15,00 |
| 20.03.2025 | 218,70 | 219,60 | 216,80 | 216,80 | -0,50% | 117,00 |
| 19.03.2025 | 215,90 | 217,90 | 215,90 | 217,90 | 1,25% | 1,00 |
| 18.03.2025 | 215,40 | 215,40 | 215,20 | 215,20 | -0,05% | 99,00 |
| 17.03.2025 | 212,70 | 215,30 | 212,70 | 215,30 | 0,19% | 1,00 |
| 14.03.2025 | 212,20 | 214,90 | 209,40 | 214,90 | 1,32% | 141,00 |
| 13.03.2025 | 211,40 | 212,10 | 211,40 | 212,10 | -0,89% | 1,00 |
| 12.03.2025 | 214,10 | 214,10 | 212,90 | 214,00 | -2,64% | 61,00 |
| 11.03.2025 | 221,60 | 221,60 | 219,00 | 219,80 | -3,21% | 151,00 |
| 10.03.2025 | 223,50 | 227,10 | 223,50 | 227,10 | 2,44% | 89,00 |
| 07.03.2025 | 221,70 | 221,70 | 221,70 | 221,70 | 0,27% | - |
| 06.03.2025 | 214,40 | 221,10 | 214,40 | 221,10 | 10,38% | 122,00 |
| 05.03.2025 | 204,60 | 207,20 | 200,30 | 200,30 | -1,57% | 111,00 |
| 04.03.2025 | 208,90 | 208,90 | 203,50 | 203,50 | -3,83% | 159,00 |
| 03.03.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -0,89% | - |
| 28.02.2025 | 213,50 | 213,50 | 213,50 | 213,50 | -1,79% | - |
| 27.02.2025 | 216,40 | 217,40 | 216,10 | 217,40 | -0,50% | 27,00 |
| 26.02.2025 | 210,10 | 219,10 | 210,10 | 218,50 | 4,70% | 239,00 |
| 25.02.2025 | 212,60 | 217,70 | 208,70 | 208,70 | -3,69% | 342,00 |
| 24.02.2025 | 216,90 | 218,20 | 216,50 | 216,70 | -0,09% | 90,00 |
| 21.02.2025 | 219,00 | 219,00 | 216,90 | 216,90 | 0,14% | 49,00 |
| 20.02.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -1,41% | - |
| 19.02.2025 | 219,70 | 219,70 | 219,70 | 219,70 | -1,48% | - |
| 18.02.2025 | 223,70 | 224,00 | 223,00 | 223,00 | -0,27% | 24,00 |
| 17.02.2025 | 222,30 | 225,60 | 222,30 | 223,60 | 0,36% | 33,00 |
| 14.02.2025 | 221,30 | 222,80 | 221,20 | 222,80 | -0,85% | 64,00 |
| 13.02.2025 | 225,60 | 225,60 | 224,70 | 224,70 | 0,90% | 30,00 |
| 12.02.2025 | 228,20 | 228,20 | 222,70 | 222,70 | -1,98% | 20,00 |
| 11.02.2025 | 230,00 | 230,00 | 227,20 | 227,20 | -0,83% | 59,00 |
| 10.02.2025 | 232,50 | 232,60 | 229,10 | 229,10 | -0,35% | 154,00 |
| 07.02.2025 | 228,30 | 231,20 | 228,20 | 229,90 | -0,39% | 10,00 |