188,975€
1,11%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 186,90 | 186,90 | 186,90 | 186,90 | 0,00% | - |
| 02.05.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,88% | 10,00 |
| 30.04.2024 | 188,55 | 188,55 | 188,55 | 188,55 | 0,13% | - |
| 29.04.2024 | 187,65 | 188,30 | 185,75 | 188,30 | 1,43% | 8,00 |
| 26.04.2024 | 185,65 | 185,65 | 185,65 | 185,65 | 0,08% | - |
| 25.04.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -1,46% | - |
| 24.04.2024 | 188,25 | 188,25 | 188,25 | 188,25 | -0,55% | - |
| 23.04.2024 | 185,95 | 189,30 | 185,95 | 189,30 | 2,46% | 3,00 |
| 22.04.2024 | 184,75 | 184,75 | 184,75 | 184,75 | -1,31% | 30,00 |
| 19.04.2024 | 185,90 | 187,20 | 185,45 | 187,20 | 0,16% | 73,00 |
| 18.04.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,51% | - |
| 17.04.2024 | 187,85 | 187,85 | 187,85 | 187,85 | -0,61% | - |
| 16.04.2024 | 189,05 | 189,05 | 189,00 | 189,00 | -1,79% | 14,00 |
| 15.04.2024 | 192,40 | 192,45 | 192,40 | 192,45 | -1,00% | 1,00 |
| 12.04.2024 | 196,80 | 196,80 | 194,40 | 194,40 | -0,46% | 90,00 |
| 11.04.2024 | 195,30 | 195,30 | 195,30 | 195,30 | -1,76% | - |
| 10.04.2024 | 197,55 | 198,80 | 197,55 | 198,80 | 0,91% | 40,00 |
| 09.04.2024 | 194,70 | 197,00 | 194,70 | 197,00 | -0,08% | 20,00 |
| 08.04.2024 | 197,20 | 197,20 | 197,15 | 197,15 | -0,20% | 20,00 |
| 05.04.2024 | 197,55 | 197,55 | 197,55 | 197,55 | -0,90% | - |
| 04.04.2024 | 199,35 | 199,35 | 199,35 | 199,35 | -0,23% | - |
| 03.04.2024 | 199,80 | 199,80 | 199,80 | 199,80 | -2,54% | - |
| 02.04.2024 | 211,20 | 211,20 | 205,00 | 205,00 | -4,43% | 30,00 |
| 28.03.2024 | 214,50 | 214,50 | 214,50 | 214,50 | 0,33% | - |
| 27.03.2024 | 213,80 | 213,80 | 213,80 | 213,80 | 1,52% | - |
| 26.03.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -0,61% | - |
| 25.03.2024 | 211,90 | 211,90 | 211,90 | 211,90 | -0,56% | - |
| 22.03.2024 | 212,90 | 213,10 | 212,90 | 213,10 | 0,05% | 10,00 |
| 21.03.2024 | 208,60 | 213,00 | 208,60 | 213,00 | 1,28% | 56,00 |
| 20.03.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -1,36% | - |
| 19.03.2024 | 209,00 | 213,20 | 209,00 | 213,20 | 2,80% | 90,00 |
| 18.03.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -2,40% | - |
| 15.03.2024 | 212,50 | 212,50 | 212,50 | 212,50 | -0,61% | - |
| 14.03.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -0,42% | - |
| 13.03.2024 | 210,30 | 215,00 | 210,30 | 214,70 | 3,52% | 5,00 |
| 12.03.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 0,19% | - |
| 11.03.2024 | 207,00 | 207,00 | 207,00 | 207,00 | -1,43% | - |
| 08.03.2024 | 210,00 | 210,00 | 210,00 | 210,00 | 0,82% | - |
| 07.03.2024 | 205,30 | 208,30 | 205,30 | 208,30 | 2,26% | - |
| 06.03.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -2,02% | - |
| 05.03.2024 | 207,90 | 207,90 | 207,90 | 207,90 | 1,51% | - |
| 04.03.2024 | 204,10 | 204,80 | 204,10 | 204,80 | 2,04% | 20,00 |
| 01.03.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -3,32% | - |
| 29.02.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 1,07% | - |
| 28.02.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -0,34% | - |
| 27.02.2024 | 205,90 | 206,10 | 205,90 | 206,10 | 0,93% | 67,00 |
| 26.02.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -0,44% | - |
| 23.02.2024 | 205,10 | 205,10 | 205,10 | 205,10 | 2,68% | - |
| 22.02.2024 | 199,75 | 199,75 | 199,75 | 199,75 | -1,06% | - |
| 21.02.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -0,20% | - |
| 20.02.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,15% | - |
| 19.02.2024 | 202,40 | 202,60 | 202,40 | 202,60 | -1,46% | 10,00 |
| 16.02.2024 | 207,10 | 207,10 | 205,60 | 205,60 | -0,29% | 30,00 |
| 15.02.2024 | 205,60 | 206,20 | 205,60 | 206,20 | 3,33% | 3,00 |
| 14.02.2024 | 199,55 | 199,55 | 199,55 | 199,55 | -1,41% | - |
| 13.02.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 0,30% | - |
| 12.02.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 1,31% | 20,00 |
| 09.02.2024 | 199,20 | 199,20 | 199,20 | 199,20 | 0,28% | - |
| 08.02.2024 | 198,65 | 198,65 | 198,65 | 198,65 | 2,50% | - |
| 07.02.2024 | 194,10 | 194,10 | 193,80 | 193,80 | 1,89% | 14,00 |
| 06.02.2024 | 189,55 | 190,20 | 189,55 | 190,20 | -0,18% | 10,00 |
| 05.02.2024 | 190,95 | 192,95 | 190,55 | 190,55 | 1,79% | 4,00 |
| 02.02.2024 | 187,25 | 187,25 | 187,20 | 187,20 | -1,60% | 58,00 |
| 01.02.2024 | 191,75 | 192,35 | 190,25 | 190,25 | 0,26% | 55,00 |
| 31.01.2024 | 189,75 | 189,75 | 189,75 | 189,75 | -2,22% | - |
| 30.01.2024 | 196,85 | 196,85 | 194,05 | 194,05 | 1,15% | 10,00 |
| 29.01.2024 | 191,85 | 191,85 | 191,85 | 191,85 | -0,08% | - |
| 26.01.2024 | 191,35 | 192,00 | 191,35 | 192,00 | 0,00% | 5,00 |
| 25.01.2024 | 192,00 | 192,00 | 192,00 | 192,00 | -1,64% | - |
| 24.01.2024 | 194,60 | 195,20 | 194,60 | 195,20 | 1,17% | - |
| 23.01.2024 | 191,65 | 192,95 | 191,65 | 192,95 | 0,76% | - |
| 22.01.2024 | 190,35 | 192,30 | 190,35 | 191,50 | 2,16% | 185,00 |
| 19.01.2024 | 187,45 | 187,45 | 187,45 | 187,45 | 1,46% | - |
| 18.01.2024 | 184,75 | 184,75 | 184,75 | 184,75 | -2,51% | - |
| 17.01.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 0,13% | - |
| 16.01.2024 | 190,10 | 190,10 | 189,25 | 189,25 | -0,11% | 2,00 |
| 15.01.2024 | 189,45 | 189,45 | 189,45 | 189,45 | 2,21% | - |
| 12.01.2024 | 186,10 | 186,50 | 185,35 | 185,35 | 1,87% | 49,00 |
| 11.01.2024 | 176,45 | 181,95 | 176,45 | 181,95 | 3,35% | 512,00 |
| 10.01.2024 | 176,05 | 176,05 | 176,05 | 176,05 | 1,56% | - |
| 09.01.2024 | 173,35 | 173,35 | 173,35 | 173,35 | 2,57% | - |
| 08.01.2024 | 168,65 | 169,00 | 168,65 | 169,00 | 0,24% | 30,00 |
| 05.01.2024 | 169,35 | 169,35 | 168,60 | 168,60 | 0,27% | - |
| 04.01.2024 | 168,65 | 170,00 | 168,15 | 168,15 | -0,53% | 23,00 |
| 03.01.2024 | 171,65 | 172,05 | 169,05 | 169,05 | -1,97% | 20,00 |
| 02.01.2024 | 173,60 | 173,60 | 172,35 | 172,45 | -1,12% | 199,00 |
| 29.12.2023 | 174,40 | 174,40 | 174,40 | 174,40 | 1,75% | - |
| 28.12.2023 | 170,90 | 171,40 | 170,90 | 171,40 | 0,09% | 2,00 |
| 27.12.2023 | 171,25 | 171,25 | 171,25 | 171,25 | 0,06% | - |
| 22.12.2023 | 169,10 | 171,15 | 169,10 | 171,15 | 2,70% | 10,00 |
| 21.12.2023 | 166,65 | 166,65 | 166,65 | 166,65 | -0,98% | - |
| 20.12.2023 | 166,50 | 168,30 | 166,50 | 168,30 | 1,36% | 15,00 |
| 19.12.2023 | 165,75 | 166,05 | 165,75 | 166,05 | -1,04% | - |
| 18.12.2023 | 166,50 | 167,80 | 164,80 | 167,80 | 0,51% | 54,00 |
| 15.12.2023 | 165,60 | 166,95 | 165,60 | 166,95 | 0,57% | 5,00 |
| 14.12.2023 | 162,20 | 166,00 | 162,20 | 166,00 | 2,79% | 92,00 |
| 13.12.2023 | 161,65 | 162,35 | 160,75 | 161,50 | 0,40% | 43,00 |
| 12.12.2023 | 161,05 | 161,05 | 160,85 | 160,85 | 1,42% | - |
| 11.12.2023 | 159,50 | 159,50 | 158,60 | 158,60 | -0,56% | - |
| 08.12.2023 | 159,55 | 159,55 | 159,50 | 159,50 | -0,31% | 10,00 |