188,675€
-0,88%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 189,15 | 190,35 | 188,40 | 188,40 | 0,24% | 16,00 |
| 26.04.2024 | 187,45 | 188,80 | 187,45 | 187,95 | 2,06% | 72,00 |
| 25.04.2024 | 185,30 | 185,30 | 183,55 | 184,15 | -1,58% | 434,00 |
| 24.04.2024 | 187,10 | 187,10 | 187,10 | 187,10 | -0,82% | - |
| 23.04.2024 | 189,05 | 189,05 | 188,65 | 188,65 | 1,73% | 1,00 |
| 22.04.2024 | 188,65 | 188,65 | 184,25 | 185,45 | -0,38% | 31,00 |
| 19.04.2024 | 186,15 | 186,15 | 186,15 | 186,15 | -1,12% | - |
| 18.04.2024 | 188,25 | 188,25 | 188,25 | 188,25 | 0,35% | - |
| 17.04.2024 | 187,60 | 187,60 | 187,60 | 187,60 | -3,07% | - |
| 15.04.2024 | 193,55 | 193,55 | 193,55 | 193,55 | -1,25% | - |
| 12.04.2024 | 196,00 | 196,00 | 196,00 | 196,00 | -0,13% | - |
| 11.04.2024 | 196,90 | 196,90 | 196,25 | 196,25 | -0,41% | 175,00 |
| 10.04.2024 | 197,05 | 197,05 | 197,05 | 197,05 | 0,20% | - |
| 09.04.2024 | 196,30 | 196,65 | 196,30 | 196,65 | -1,08% | 20,00 |
| 08.04.2024 | 198,80 | 198,80 | 198,80 | 198,80 | -0,85% | - |
| 05.04.2024 | 199,65 | 200,50 | 199,55 | 200,50 | -0,59% | 11,00 |
| 04.04.2024 | 201,80 | 201,80 | 200,70 | 201,70 | -0,10% | 55,00 |
| 03.04.2024 | 201,50 | 201,90 | 201,50 | 201,90 | 0,10% | 47,00 |
| 02.04.2024 | 213,00 | 213,00 | 198,70 | 201,70 | -6,66% | 312,00 |
| 28.03.2024 | 216,20 | 216,20 | 216,10 | 216,10 | 0,56% | 20,00 |
| 27.03.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -0,32% | - |
| 26.03.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 1,84% | - |
| 25.03.2024 | 213,20 | 213,20 | 211,70 | 211,70 | -1,26% | 70,00 |
| 22.03.2024 | 214,40 | 214,40 | 214,40 | 214,40 | 0,09% | - |
| 21.03.2024 | 214,20 | 214,20 | 214,20 | 214,20 | 1,32% | - |
| 20.03.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -0,38% | - |
| 19.03.2024 | 212,20 | 212,20 | 212,20 | 212,20 | 0,62% | - |
| 18.03.2024 | 210,90 | 210,90 | 210,90 | 210,90 | 0,24% | - |
| 15.03.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -1,91% | - |
| 14.03.2024 | 215,80 | 216,00 | 214,50 | 214,50 | 0,80% | 19,00 |
| 13.03.2024 | 212,80 | 212,80 | 212,80 | 212,80 | 0,71% | - |
| 12.03.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 1,20% | - |
| 11.03.2024 | 208,40 | 208,80 | 208,40 | 208,80 | -0,52% | 30,00 |
| 08.03.2024 | 209,90 | 209,90 | 209,90 | 209,90 | 2,74% | - |
| 06.03.2024 | 204,80 | 204,80 | 204,30 | 204,30 | -0,78% | 40,00 |
| 05.03.2024 | 203,40 | 205,90 | 203,40 | 205,90 | 0,29% | 1,00 |
| 04.03.2024 | 205,30 | 205,30 | 205,00 | 205,30 | -1,58% | 43,00 |
| 01.03.2024 | 210,00 | 210,00 | 208,60 | 208,60 | -0,76% | 1,00 |
| 29.02.2024 | 208,70 | 210,40 | 208,60 | 210,20 | 1,25% | 39,00 |
| 28.02.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 0,78% | - |
| 27.02.2024 | 206,10 | 206,10 | 205,80 | 206,00 | -0,53% | 116,00 |
| 26.02.2024 | 205,20 | 207,10 | 205,20 | 207,10 | 1,37% | 33,00 |
| 23.02.2024 | 206,10 | 206,10 | 204,30 | 204,30 | 0,39% | 8,00 |
| 22.02.2024 | 201,70 | 203,50 | 201,30 | 203,50 | 1,90% | 169,00 |
| 21.02.2024 | 201,00 | 201,00 | 198,90 | 199,70 | -1,48% | 49,00 |
| 20.02.2024 | 202,70 | 202,70 | 202,70 | 202,70 | -1,55% | - |
| 16.02.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -0,19% | - |
| 15.02.2024 | 205,90 | 206,40 | 205,90 | 206,30 | 0,73% | 24,00 |
| 14.02.2024 | 204,00 | 204,80 | 204,00 | 204,80 | 1,29% | 1,00 |
| 13.02.2024 | 203,00 | 203,00 | 198,45 | 202,20 | -0,15% | 26,00 |
| 12.02.2024 | 202,50 | 202,50 | 202,50 | 202,50 | 0,70% | - |
| 09.02.2024 | 199,35 | 201,10 | 199,35 | 201,10 | 6,66% | 2,00 |
| 05.02.2024 | 188,55 | 188,55 | 188,55 | 188,55 | -1,49% | - |
| 02.02.2024 | 187,30 | 191,40 | 187,30 | 191,40 | 1,81% | 169,00 |
| 01.02.2024 | 192,45 | 194,00 | 186,60 | 188,00 | -3,32% | 1.483,00 |
| 31.01.2024 | 191,75 | 194,45 | 191,75 | 194,45 | -0,92% | 239,00 |
| 30.01.2024 | 196,25 | 196,25 | 196,25 | 196,25 | 1,79% | - |
| 29.01.2024 | 192,80 | 192,80 | 192,80 | 192,80 | 0,16% | - |
| 26.01.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 0,73% | - |
| 25.01.2024 | 191,10 | 191,10 | 191,10 | 191,10 | -1,49% | - |
| 24.01.2024 | 194,20 | 194,20 | 194,00 | 194,00 | 0,54% | 10,00 |
| 23.01.2024 | 192,95 | 192,95 | 192,95 | 192,95 | 2,96% | - |
| 19.01.2024 | 186,70 | 187,40 | 186,70 | 187,40 | 0,70% | 50,00 |
| 18.01.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -1,74% | - |
| 17.01.2024 | 190,05 | 190,05 | 189,40 | 189,40 | -0,92% | 2,00 |
| 16.01.2024 | 190,10 | 191,15 | 190,10 | 191,15 | 0,34% | 94,00 |
| 15.01.2024 | 189,25 | 190,50 | 189,25 | 190,50 | 0,71% | 14,00 |
| 12.01.2024 | 186,20 | 190,00 | 185,55 | 189,15 | 7,59% | 261,00 |
| 10.01.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 3,35% | - |
| 08.01.2024 | 168,70 | 170,10 | 168,70 | 170,10 | -0,21% | 20,00 |
| 05.01.2024 | 170,45 | 170,45 | 170,45 | 170,45 | 0,38% | - |
| 04.01.2024 | 170,95 | 171,00 | 168,75 | 169,80 | -0,41% | 195,00 |
| 03.01.2024 | 172,20 | 172,20 | 170,50 | 170,50 | -1,53% | 284,00 |
| 02.01.2024 | 174,40 | 174,40 | 173,10 | 173,15 | 1,61% | 124,00 |
| 27.12.2023 | 171,75 | 171,75 | 170,40 | 170,40 | -0,67% | 25,00 |
| 22.12.2023 | 170,40 | 171,55 | 170,40 | 171,55 | 1,21% | 60,00 |
| 21.12.2023 | 168,75 | 169,50 | 168,75 | 169,50 | -0,09% | 101,00 |
| 20.12.2023 | 165,40 | 169,65 | 165,40 | 169,65 | 1,40% | 43,00 |
| 19.12.2023 | 166,90 | 167,30 | 166,90 | 167,30 | 0,33% | 1,00 |
| 18.12.2023 | 167,20 | 167,20 | 166,35 | 166,75 | 0,06% | 328,00 |
| 15.12.2023 | 166,00 | 168,00 | 166,00 | 166,65 | 0,97% | 19,00 |
| 14.12.2023 | 163,65 | 166,35 | 163,60 | 165,05 | 2,39% | 137,00 |
| 13.12.2023 | 161,10 | 161,20 | 161,10 | 161,20 | -0,43% | 1,00 |
| 12.12.2023 | 160,80 | 161,90 | 160,80 | 161,90 | 0,84% | 41,00 |
| 11.12.2023 | 160,00 | 160,55 | 160,00 | 160,55 | -0,16% | 16,00 |
| 08.12.2023 | 160,00 | 160,80 | 159,65 | 160,80 | 0,66% | 71,00 |
| 07.12.2023 | 158,80 | 159,75 | 158,80 | 159,75 | -4,31% | 188,00 |
| 06.12.2023 | 165,75 | 167,05 | 165,45 | 166,95 | 1,24% | 397,00 |
| 05.12.2023 | 164,90 | 164,90 | 164,90 | 164,90 | 3,94% | - |
| 30.11.2023 | 159,10 | 160,35 | 158,65 | 158,65 | -0,38% | 165,00 |
| 29.11.2023 | 160,35 | 160,45 | 159,25 | 159,25 | 0,44% | 21,00 |
| 28.11.2023 | 158,55 | 158,55 | 158,55 | 158,55 | -0,75% | - |
| 27.11.2023 | 159,75 | 159,75 | 159,75 | 159,75 | -1,27% | - |
| 24.11.2023 | 161,80 | 161,80 | 161,80 | 161,80 | 0,37% | - |
| 23.11.2023 | 161,20 | 161,20 | 161,20 | 161,20 | -1,01% | - |
| 22.11.2023 | 162,50 | 162,85 | 162,50 | 162,85 | -0,12% | 1,00 |
| 21.11.2023 | 164,10 | 164,10 | 161,95 | 163,05 | 0,09% | 15,00 |
| 20.11.2023 | 160,20 | 162,90 | 160,20 | 162,90 | 0,25% | 3,00 |
| 17.11.2023 | 161,60 | 162,50 | 161,60 | 162,50 | 0,59% | 71,00 |
| 16.11.2023 | 162,20 | 162,20 | 161,55 | 161,55 | 0,34% | 4,00 |