160,550€
-10,31%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 164,00 | 170,15 | 157,25 | 161,55 | -9,75% | 1.163,00 |
| 30.05.2024 | 183,10 | 184,65 | 177,60 | 179,00 | -4,69% | 749,00 |
| 29.05.2024 | 186,05 | 187,80 | 185,00 | 187,80 | 0,67% | 165,00 |
| 28.05.2024 | 188,00 | 188,00 | 185,60 | 186,55 | -0,56% | 278,00 |
| 27.05.2024 | 187,90 | 188,05 | 187,60 | 187,60 | -0,61% | 81,00 |
| 24.05.2024 | 189,10 | 189,50 | 188,25 | 188,75 | 0,16% | 139,00 |
| 23.05.2024 | 190,80 | 191,00 | 188,45 | 188,45 | -2,13% | 164,00 |
| 22.05.2024 | 192,10 | 193,45 | 191,65 | 192,55 | -0,39% | 97,00 |
| 21.05.2024 | 192,60 | 194,25 | 192,40 | 193,30 | -0,23% | 662,00 |
| 20.05.2024 | 193,05 | 193,90 | 193,00 | 193,75 | 0,34% | 153,00 |
| 17.05.2024 | 193,35 | 195,50 | 192,65 | 193,10 | -0,59% | 384,00 |
| 16.05.2024 | 194,10 | 195,45 | 194,10 | 194,25 | 0,65% | 149,00 |
| 15.05.2024 | 188,60 | 193,00 | 188,45 | 193,00 | 2,47% | 97,00 |
| 14.05.2024 | 189,15 | 189,15 | 187,00 | 188,35 | -0,45% | 296,00 |
| 13.05.2024 | 189,50 | 190,15 | 189,20 | 189,20 | -0,42% | 79,00 |
| 10.05.2024 | 189,35 | 190,55 | 188,75 | 190,00 | 0,34% | 160,00 |
| 09.05.2024 | 187,20 | 189,35 | 187,20 | 189,35 | -0,94% | 76,00 |
| 08.05.2024 | 191,15 | 191,15 | 191,15 | 191,15 | 0,74% | 8,00 |
| 07.05.2024 | 188,45 | 189,75 | 188,45 | 189,75 | 1,07% | 133,00 |
| 06.05.2024 | 188,80 | 190,00 | 187,30 | 187,75 | -0,82% | 582,00 |
| 03.05.2024 | 188,35 | 189,60 | 188,25 | 189,30 | 0,88% | 251,00 |
| 02.05.2024 | 185,95 | 187,65 | 184,90 | 187,65 | 0,27% | 203,00 |
| 30.04.2024 | 187,75 | 189,25 | 186,40 | 187,15 | -0,58% | 323,00 |
| 29.04.2024 | 188,35 | 189,75 | 188,05 | 188,25 | -0,37% | 70,00 |
| 26.04.2024 | 186,40 | 188,95 | 186,35 | 188,95 | 2,80% | 160,00 |
| 25.04.2024 | 186,15 | 186,15 | 183,80 | 183,80 | -1,55% | 258,00 |
| 24.04.2024 | 187,75 | 188,70 | 186,70 | 186,70 | -1,43% | 168,00 |
| 23.04.2024 | 186,35 | 190,70 | 186,35 | 189,40 | 2,99% | 98,00 |
| 22.04.2024 | 186,95 | 187,55 | 183,90 | 183,90 | -0,49% | 250,00 |
| 19.04.2024 | 186,55 | 187,20 | 184,80 | 184,80 | -1,18% | 228,00 |
| 18.04.2024 | 187,45 | 187,55 | 186,50 | 187,00 | -0,11% | 63,00 |
| 17.04.2024 | 189,45 | 189,45 | 187,10 | 187,20 | -0,53% | 127,00 |
| 16.04.2024 | 189,15 | 189,95 | 188,20 | 188,20 | -0,87% | 184,00 |
| 15.04.2024 | 194,25 | 195,25 | 189,40 | 189,85 | -1,86% | 183,00 |
| 12.04.2024 | 197,50 | 197,65 | 193,45 | 193,45 | -1,60% | 192,00 |
| 11.04.2024 | 196,00 | 196,60 | 195,50 | 196,60 | -0,10% | 212,00 |
| 10.04.2024 | 199,10 | 199,25 | 196,80 | 196,80 | -0,61% | 86,00 |
| 09.04.2024 | 197,05 | 198,00 | 193,70 | 198,00 | 0,05% | 221,00 |
| 08.04.2024 | 198,10 | 199,10 | 196,90 | 197,90 | 0,18% | 108,00 |
| 05.04.2024 | 198,85 | 199,70 | 197,50 | 197,55 | -1,72% | 237,00 |
| 04.04.2024 | 200,10 | 201,90 | 199,90 | 201,00 | 0,10% | 75,00 |
| 03.04.2024 | 200,30 | 201,50 | 200,30 | 200,80 | -0,35% | 192,00 |
| 02.04.2024 | 213,90 | 214,90 | 199,00 | 201,50 | -6,45% | 594,00 |
| 28.03.2024 | 215,60 | 216,60 | 214,90 | 215,40 | -0,14% | 155,00 |
| 27.03.2024 | 214,50 | 216,50 | 214,50 | 215,70 | -0,05% | 58,00 |
| 26.03.2024 | 212,10 | 215,80 | 210,90 | 215,80 | 2,08% | 159,00 |
| 25.03.2024 | 212,20 | 213,60 | 211,40 | 211,40 | -1,72% | 63,00 |
| 22.03.2024 | 214,70 | 215,10 | 213,50 | 215,10 | 0,37% | 112,00 |
| 21.03.2024 | 211,90 | 214,30 | 211,20 | 214,30 | 1,13% | 71,00 |
| 20.03.2024 | 212,20 | 212,20 | 211,20 | 211,90 | -0,14% | 159,00 |
| 19.03.2024 | 211,70 | 212,70 | 209,50 | 212,20 | 0,81% | 226,00 |
| 18.03.2024 | 209,20 | 212,10 | 207,90 | 210,50 | 1,15% | 50,00 |
| 15.03.2024 | 212,80 | 213,70 | 208,10 | 208,10 | -2,80% | 317,00 |
| 14.03.2024 | 215,00 | 216,10 | 213,30 | 214,10 | -0,56% | 214,00 |
| 13.03.2024 | 211,00 | 215,30 | 210,50 | 215,30 | 1,51% | 194,00 |
| 12.03.2024 | 209,00 | 213,90 | 208,60 | 212,10 | 1,43% | 149,00 |
| 11.03.2024 | 207,30 | 210,20 | 206,70 | 209,10 | -0,43% | 176,00 |
| 08.03.2024 | 210,90 | 212,40 | 209,50 | 210,00 | 0,00% | 180,00 |
| 07.03.2024 | 204,90 | 210,00 | 204,70 | 210,00 | 2,39% | 241,00 |
| 06.03.2024 | 203,70 | 207,10 | 203,70 | 205,10 | -0,10% | 279,00 |
| 05.03.2024 | 208,20 | 208,20 | 202,30 | 205,30 | -0,39% | 622,00 |
| 04.03.2024 | 204,70 | 207,60 | 204,00 | 206,10 | 0,44% | 150,00 |
| 01.03.2024 | 202,30 | 208,80 | 199,50 | 205,20 | -1,82% | 296,00 |
| 29.02.2024 | 208,30 | 209,60 | 207,00 | 209,00 | 0,77% | 197,00 |
| 28.02.2024 | 206,20 | 207,40 | 204,50 | 207,40 | 0,73% | 373,00 |
| 27.02.2024 | 206,00 | 206,00 | 204,10 | 205,90 | 1,03% | 53,00 |
| 26.02.2024 | 204,80 | 204,80 | 203,80 | 203,80 | -0,34% | 6,00 |
| 23.02.2024 | 204,80 | 206,90 | 204,50 | 204,50 | -0,15% | 91,00 |
| 22.02.2024 | 200,40 | 204,80 | 200,40 | 204,80 | 2,40% | 148,00 |
| 21.02.2024 | 201,70 | 201,80 | 199,00 | 200,00 | -1,53% | 264,00 |
| 20.02.2024 | 203,80 | 203,80 | 199,85 | 203,10 | -0,20% | 597,00 |
| 19.02.2024 | 204,00 | 204,10 | 203,50 | 203,50 | -0,54% | 675,00 |
| 16.02.2024 | 207,90 | 207,90 | 204,60 | 204,60 | -1,73% | 172,00 |
| 15.02.2024 | 206,40 | 208,20 | 205,50 | 208,20 | 0,87% | 289,00 |
| 14.02.2024 | 200,50 | 206,40 | 200,50 | 206,40 | 4,56% | 131,00 |
| 13.02.2024 | 202,10 | 202,60 | 197,40 | 197,40 | -2,52% | 217,00 |
| 12.02.2024 | 200,90 | 203,40 | 200,40 | 202,50 | 0,85% | 191,00 |
| 09.02.2024 | 199,95 | 203,90 | 199,85 | 200,80 | 0,30% | 251,00 |
| 08.02.2024 | 198,65 | 201,80 | 198,50 | 200,20 | 0,40% | 379,00 |
| 07.02.2024 | 195,10 | 199,40 | 194,05 | 199,40 | 2,18% | 329,00 |
| 06.02.2024 | 189,40 | 195,15 | 189,40 | 195,15 | 2,33% | 162,00 |
| 05.02.2024 | 190,95 | 192,35 | 187,75 | 190,70 | 1,92% | 97,00 |
| 02.02.2024 | 186,90 | 187,15 | 186,90 | 187,10 | -0,32% | 127,00 |
| 01.02.2024 | 191,85 | 192,95 | 183,00 | 187,70 | -3,62% | 351,00 |
| 31.01.2024 | 194,70 | 194,90 | 192,40 | 194,75 | 0,39% | 580,00 |
| 30.01.2024 | 197,45 | 197,45 | 194,00 | 194,00 | 0,44% | 176,00 |
| 29.01.2024 | 193,15 | 193,15 | 193,15 | 193,15 | 0,55% | 52,00 |
| 26.01.2024 | 191,25 | 192,10 | 190,70 | 192,10 | 0,42% | 234,00 |
| 25.01.2024 | 192,10 | 192,80 | 191,05 | 191,30 | -0,80% | 363,00 |
| 24.01.2024 | 195,45 | 195,45 | 192,85 | 192,85 | -1,10% | 434,00 |
| 23.01.2024 | 192,55 | 195,00 | 191,55 | 195,00 | 1,19% | 525,00 |
| 22.01.2024 | 190,60 | 193,00 | 190,25 | 192,70 | 2,07% | 422,00 |
| 19.01.2024 | 187,75 | 188,80 | 187,75 | 188,80 | 0,69% | 249,00 |
| 18.01.2024 | 185,55 | 187,50 | 184,95 | 187,50 | 0,48% | 141,00 |
| 17.01.2024 | 188,90 | 189,60 | 186,60 | 186,60 | -1,87% | 240,00 |
| 16.01.2024 | 189,75 | 190,80 | 188,10 | 190,15 | 0,08% | 154,00 |
| 15.01.2024 | 190,85 | 191,00 | 189,30 | 190,00 | -0,42% | 193,00 |
| 12.01.2024 | 185,65 | 190,80 | 185,10 | 190,80 | 2,97% | 1.018,00 |
| 11.01.2024 | 177,40 | 185,30 | 176,65 | 185,30 | 5,19% | 742,00 |
| 10.01.2024 | 176,60 | 177,90 | 175,25 | 176,15 | 0,23% | 279,00 |