185,100€
-1,20%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 185,52 | 188,85 | 185,27 | 187,80 | 0,93% | - |
30.04.2024 | 188,20 | 189,10 | 186,00 | 186,08 | -1,06% | - |
29.04.2024 | 187,88 | 190,70 | 187,52 | 188,08 | 0,17% | - |
26.04.2024 | 186,00 | 189,23 | 185,90 | 187,75 | 1,19% | - |
25.04.2024 | 186,83 | 186,90 | 181,98 | 185,55 | -0,96% | - |
24.04.2024 | 188,20 | 189,20 | 186,38 | 187,35 | -0,27% | - |
23.04.2024 | 186,75 | 191,83 | 186,43 | 187,85 | 0,49% | - |
22.04.2024 | 186,48 | 188,02 | 183,65 | 186,93 | 0,35% | - |
19.04.2024 | 186,18 | 187,35 | 185,00 | 186,27 | -0,61% | - |
18.04.2024 | 186,98 | 189,15 | 185,60 | 187,43 | 0,43% | - |
17.04.2024 | 188,73 | 189,58 | 186,63 | 186,63 | -1,06% | 20,00 |
16.04.2024 | 189,60 | 190,90 | 187,83 | 188,63 | -0,58% | - |
15.04.2024 | 194,77 | 195,95 | 189,40 | 189,73 | -2,33% | - |
12.04.2024 | 197,35 | 198,18 | 193,35 | 194,25 | -1,32% | - |
11.04.2024 | 196,23 | 198,25 | 194,85 | 196,85 | 0,29% | - |
10.04.2024 | 199,55 | 199,75 | 195,15 | 196,27 | -1,33% | - |
09.04.2024 | 198,02 | 199,20 | 193,23 | 198,93 | 0,43% | - |
08.04.2024 | 197,83 | 199,65 | 197,38 | 198,08 | -0,03% | - |
05.04.2024 | 198,52 | 201,65 | 197,68 | 198,13 | -0,05% | - |
04.04.2024 | 200,45 | 202,05 | 198,13 | 198,23 | -1,13% | - |
03.04.2024 | 200,45 | 202,95 | 199,95 | 200,50 | -0,22% | 162,00 |
02.04.2024 | 214,40 | 214,70 | 194,00 | 200,95 | -6,27% | - |
28.03.2024 | 215,40 | 217,30 | 208,95 | 214,40 | -0,16% | 23,00 |
27.03.2024 | 215,20 | 217,00 | 208,48 | 214,75 | 1,37% | - |
26.03.2024 | 211,50 | 216,05 | 210,60 | 211,85 | -0,05% | - |
25.03.2024 | 212,70 | 214,65 | 209,60 | 211,95 | -0,54% | 1,00 |
22.03.2024 | 213,80 | 215,55 | 210,20 | 213,10 | -0,26% | - |
21.03.2024 | 211,10 | 217,05 | 210,90 | 213,65 | 0,90% | - |
20.03.2024 | 211,60 | 215,35 | 210,00 | 211,75 | 0,62% | 12,00 |
19.03.2024 | 210,30 | 213,50 | 205,05 | 210,45 | -1,96% | 11,00 |
18.03.2024 | 208,60 | 214,65 | 205,08 | 214,65 | 2,92% | 60,00 |
15.03.2024 | 213,50 | 214,60 | 204,18 | 208,55 | -2,59% | 47,00 |
14.03.2024 | 215,05 | 217,20 | 208,02 | 214,10 | 0,00% | - |
13.03.2024 | 211,60 | 215,80 | 211,00 | 214,10 | 1,25% | - |
12.03.2024 | 208,35 | 214,05 | 208,15 | 211,45 | 2,35% | - |
11.03.2024 | 208,05 | 210,45 | 202,23 | 206,60 | -0,82% | - |
08.03.2024 | 210,20 | 212,60 | 208,15 | 208,30 | -0,90% | 70,00 |
07.03.2024 | 205,65 | 210,85 | 204,85 | 210,20 | 2,01% | - |
06.03.2024 | 204,15 | 207,20 | 203,50 | 206,05 | 0,93% | 20,00 |
05.03.2024 | 207,75 | 208,60 | 201,90 | 204,15 | -1,90% | - |
04.03.2024 | 204,40 | 208,60 | 203,70 | 208,10 | 1,61% | - |
01.03.2024 | 202,15 | 212,55 | 200,33 | 204,80 | -1,70% | - |
29.02.2024 | 207,85 | 210,50 | 207,00 | 208,35 | 0,22% | - |
28.02.2024 | 205,75 | 208,80 | 204,25 | 207,90 | 1,17% | - |
27.02.2024 | 206,30 | 207,15 | 204,30 | 205,50 | -0,41% | 30,00 |
26.02.2024 | 204,55 | 207,85 | 203,95 | 206,35 | 0,78% | - |
23.02.2024 | 205,35 | 207,35 | 203,10 | 204,75 | -0,29% | - |
22.02.2024 | 200,13 | 205,75 | 199,83 | 205,35 | 2,61% | - |
21.02.2024 | 202,25 | 202,25 | 198,10 | 200,13 | -1,10% | - |
20.02.2024 | 204,25 | 204,25 | 199,73 | 202,35 | -0,81% | - |
19.02.2024 | 204,15 | 204,55 | 203,90 | 204,00 | 0,22% | - |
16.02.2024 | 207,50 | 208,10 | 203,55 | 203,55 | -1,97% | - |
15.02.2024 | 206,00 | 208,65 | 204,85 | 207,65 | 0,95% | - |
14.02.2024 | 199,63 | 207,05 | 199,63 | 205,70 | 2,94% | - |
13.02.2024 | 202,70 | 202,80 | 197,45 | 199,83 | -1,47% | 2,00 |
12.02.2024 | 200,80 | 204,45 | 200,45 | 202,80 | 0,87% | 133,00 |
09.02.2024 | 199,63 | 204,25 | 199,52 | 201,05 | 0,59% | - |
08.02.2024 | 199,05 | 202,15 | 198,38 | 199,88 | 0,30% | - |
07.02.2024 | 194,65 | 199,43 | 193,95 | 199,27 | 2,35% | 6,00 |
06.02.2024 | 189,90 | 195,70 | 189,80 | 194,70 | 2,38% | - |
05.02.2024 | 191,40 | 192,43 | 187,63 | 190,18 | -0,74% | - |
02.02.2024 | 187,63 | 192,77 | 187,18 | 191,60 | 2,10% | 2,00 |
01.02.2024 | 192,20 | 193,60 | 183,65 | 187,65 | -2,25% | - |
31.01.2024 | 194,95 | 196,40 | 191,10 | 191,98 | -1,26% | - |
30.01.2024 | 197,00 | 197,60 | 194,20 | 194,43 | -1,26% | - |
29.01.2024 | 192,27 | 196,90 | 192,27 | 196,90 | 2,39% | - |
26.01.2024 | 191,58 | 193,08 | 190,77 | 192,30 | 0,13% | - |
25.01.2024 | 192,58 | 193,40 | 190,43 | 192,05 | -0,09% | - |
24.01.2024 | 195,13 | 196,48 | 192,10 | 192,23 | -1,52% | - |
23.01.2024 | 192,05 | 195,73 | 192,00 | 195,20 | 1,47% | - |
22.01.2024 | 190,13 | 193,58 | 190,05 | 192,38 | 1,22% | - |
19.01.2024 | 187,83 | 190,70 | 186,00 | 190,05 | 1,04% | - |
18.01.2024 | 185,15 | 188,20 | 184,93 | 188,10 | 1,40% | - |
17.01.2024 | 190,05 | 190,08 | 185,30 | 185,50 | -2,70% | - |
16.01.2024 | 190,48 | 191,55 | 188,40 | 190,65 | 0,11% | - |
15.01.2024 | 190,40 | 190,70 | 189,65 | 190,45 | -0,05% | 6,00 |
12.01.2024 | 185,95 | 191,20 | 184,83 | 190,55 | 2,32% | - |
11.01.2024 | 176,85 | 186,48 | 176,55 | 186,23 | 5,35% | - |
10.01.2024 | 176,45 | 178,55 | 174,77 | 176,77 | 0,10% | 30,00 |
09.01.2024 | 173,68 | 176,95 | 172,15 | 176,60 | 1,54% | - |
08.01.2024 | 168,95 | 173,93 | 167,08 | 173,93 | 2,47% | 5,00 |
05.01.2024 | 170,20 | 170,95 | 168,45 | 169,73 | -0,13% | - |
04.01.2024 | 169,65 | 170,35 | 168,02 | 169,95 | 0,25% | - |
03.01.2024 | 172,45 | 172,98 | 169,50 | 169,52 | -1,97% | 17,00 |
02.01.2024 | 174,63 | 175,45 | 171,68 | 172,93 | -1,43% | - |
29.12.2023 | 175,35 | 175,70 | 175,02 | 175,43 | 0,03% | - |
28.12.2023 | 172,00 | 175,68 | 171,52 | 175,38 | 2,04% | 30,00 |
27.12.2023 | 172,35 | 173,00 | 169,90 | 171,88 | -0,81% | 8,00 |
22.12.2023 | 169,65 | 173,55 | 169,10 | 173,27 | 1,93% | - |
21.12.2023 | 167,93 | 171,38 | 167,45 | 170,00 | 1,54% | 12,00 |
20.12.2023 | 167,38 | 170,23 | 165,58 | 167,43 | 0,22% | - |
19.12.2023 | 166,60 | 167,77 | 165,85 | 167,05 | 0,54% | - |
18.12.2023 | 165,83 | 167,98 | 165,05 | 166,15 | 0,17% | - |
15.12.2023 | 166,55 | 171,35 | 165,38 | 165,88 | -0,29% | - |
14.12.2023 | 163,50 | 168,25 | 162,73 | 166,35 | 2,07% | 240,00 |
13.12.2023 | 162,50 | 163,15 | 159,98 | 162,98 | 0,48% | - |
12.12.2023 | 161,85 | 163,08 | 160,48 | 162,20 | 0,11% | - |
11.12.2023 | 160,48 | 162,18 | 158,00 | 162,02 | 1,01% | - |
08.12.2023 | 160,33 | 163,40 | 159,23 | 160,40 | 0,08% | 4,00 |
07.12.2023 | 160,88 | 163,45 | 153,80 | 160,27 | -3,38% | - |