199,315$
0,06%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 199,71 | 201,35 | 198,06 | 199,15 | -0,03% | - |
| 17.04.2024 | 200,53 | 202,32 | 198,65 | 199,20 | -0,58% | 1.033.493,00 |
| 16.04.2024 | 200,90 | 202,58 | 199,55 | 200,37 | -0,62% | 1.421.706,00 |
| 15.04.2024 | 207,42 | 208,82 | 201,20 | 201,62 | -2,48% | 1.305.289,00 |
| 12.04.2024 | 209,40 | 209,51 | 205,63 | 206,74 | -2,11% | 788.451,00 |
| 11.04.2024 | 212,20 | 212,59 | 208,97 | 211,19 | 0,13% | 907.484,00 |
| 10.04.2024 | 212,92 | 214,95 | 209,67 | 210,92 | -2,60% | 981.038,00 |
| 09.04.2024 | 213,90 | 216,74 | 212,30 | 216,54 | 0,73% | 1.789.447,00 |
| 08.04.2024 | 216,13 | 216,54 | 213,91 | 214,97 | 0,11% | 617.950,00 |
| 05.04.2024 | 214,68 | 217,48 | 214,16 | 214,73 | 0,00% | 890.856,00 |
| 04.04.2024 | 218,72 | 219,50 | 214,62 | 214,74 | -1,10% | 911.199,00 |
| 03.04.2024 | 216,64 | 219,21 | 216,48 | 217,13 | 0,33% | 1.155.814,00 |
| 02.04.2024 | 213,12 | 219,23 | 212,30 | 216,41 | -6,07% | 1.976.094,00 |
| 01.04.2024 | 231,13 | 232,05 | 229,24 | 230,39 | -0,56% | 542.818,00 |
| 28.03.2024 | 233,10 | 234,70 | 231,54 | 231,69 | -0,73% | 796.887,00 |
| 27.03.2024 | 235,00 | 235,00 | 231,89 | 233,39 | 0,31% | 586.299,00 |
| 26.03.2024 | 230,00 | 233,95 | 230,00 | 232,68 | 1,42% | 736.528,00 |
| 25.03.2024 | 230,50 | 231,19 | 228,75 | 229,42 | -0,43% | 1.175.864,00 |
| 22.03.2024 | 231,11 | 233,27 | 229,88 | 230,42 | -0,60% | 644.786,00 |
| 21.03.2024 | 231,62 | 233,51 | 230,26 | 231,82 | 0,72% | 636.492,00 |
| 20.03.2024 | 230,80 | 231,52 | 229,03 | 230,17 | 0,10% | 497.655,00 |
| 19.03.2024 | 226,72 | 231,66 | 226,72 | 229,95 | 0,67% | 754.248,00 |
| 18.03.2024 | 228,34 | 230,32 | 227,10 | 228,43 | 0,64% | 854.140,00 |
| 15.03.2024 | 230,62 | 232,88 | 225,91 | 226,98 | -2,36% | 1.856.084,00 |
| 14.03.2024 | 236,90 | 236,90 | 231,39 | 232,47 | -0,99% | 786.170,00 |
| 13.03.2024 | 230,85 | 235,14 | 230,85 | 234,79 | 1,62% | 1.079.982,00 |
| 12.03.2024 | 228,00 | 233,55 | 227,84 | 231,05 | 1,45% | 640.618,00 |
| 11.03.2024 | 226,31 | 229,73 | 226,04 | 227,75 | -0,02% | 564.577,00 |
| 08.03.2024 | 231,28 | 233,00 | 227,64 | 227,79 | -1,03% | 603.464,00 |
| 07.03.2024 | 225,63 | 230,44 | 224,54 | 230,17 | 2,50% | 1.091.118,00 |
| 06.03.2024 | 224,00 | 225,86 | 221,79 | 224,56 | 1,32% | 1.072.598,00 |
| 05.03.2024 | 223,40 | 225,46 | 219,48 | 221,64 | -1,93% | 1.646.396,00 |
| 04.03.2024 | 223,00 | 226,50 | 221,21 | 226,00 | 1,80% | 1.225.050,00 |
| 01.03.2024 | 221,25 | 230,66 | 218,50 | 222,01 | -1,55% | 2.469.421,00 |
| 29.02.2024 | 226,92 | 228,02 | 224,33 | 225,51 | 0,06% | 1.701.118,00 |
| 28.02.2024 | 222,46 | 226,32 | 221,06 | 225,37 | 1,10% | 925.164,00 |
| 27.02.2024 | 224,00 | 224,80 | 221,01 | 222,92 | -0,48% | 1.029.503,00 |
| 26.02.2024 | 222,00 | 225,37 | 221,75 | 224,00 | 1,06% | 790.784,00 |
| 23.02.2024 | 223,00 | 224,67 | 219,80 | 221,64 | -0,24% | 642.249,00 |
| 22.02.2024 | 220,75 | 222,66 | 217,60 | 222,17 | 2,68% | 870.451,00 |
| 21.02.2024 | 215,52 | 217,13 | 214,20 | 216,37 | -1,09% | 747.878,00 |
| 20.02.2024 | 217,75 | 220,07 | 216,11 | 218,76 | -0,27% | 951.884,00 |
| 16.02.2024 | 222,60 | 223,37 | 219,31 | 219,35 | -1,88% | 1.014.281,00 |
| 15.02.2024 | 222,11 | 224,28 | 221,06 | 223,56 | 1,31% | 740.836,00 |
| 14.02.2024 | 215,89 | 222,10 | 215,12 | 220,67 | 3,15% | 934.331,00 |
| 13.02.2024 | 212,00 | 217,00 | 211,46 | 213,93 | -2,07% | 992.388,00 |
| 12.02.2024 | 216,78 | 220,19 | 216,78 | 218,46 | 0,78% | 854.932,00 |
| 09.02.2024 | 216,25 | 220,41 | 215,98 | 216,76 | 0,64% | 946.743,00 |
| 08.02.2024 | 214,00 | 217,69 | 213,60 | 215,39 | 0,39% | 775.716,00 |
| 07.02.2024 | 210,50 | 214,97 | 209,71 | 214,56 | 2,50% | 959.514,00 |
| 06.02.2024 | 206,26 | 210,41 | 205,71 | 209,33 | 2,49% | 834.919,00 |
| 05.02.2024 | 205,97 | 206,32 | 201,24 | 204,24 | -1,24% | 791.077,00 |
| 02.02.2024 | 204,00 | 208,07 | 202,34 | 206,80 | 1,38% | 864.446,00 |
| 01.02.2024 | 203,71 | 206,45 | 198,22 | 203,99 | -1,65% | 2.105.101,00 |
| 31.01.2024 | 210,00 | 213,35 | 207,40 | 207,41 | -1,66% | 993.919,00 |
| 30.01.2024 | 213,95 | 214,54 | 210,51 | 210,91 | -1,18% | 765.313,00 |
| 29.01.2024 | 209,25 | 213,43 | 208,07 | 213,42 | 2,25% | 993.907,00 |
| 26.01.2024 | 208,20 | 209,88 | 207,78 | 208,73 | 0,25% | 407.751,00 |
| 25.01.2024 | 209,63 | 209,64 | 206,22 | 208,20 | -0,43% | 612.360,00 |
| 24.01.2024 | 212,02 | 214,15 | 208,95 | 209,09 | -1,27% | 717.362,00 |
| 23.01.2024 | 210,00 | 212,42 | 208,72 | 211,78 | 1,15% | 639.476,00 |
| 22.01.2024 | 208,94 | 210,69 | 207,53 | 209,38 | 1,08% | 972.790,00 |
| 19.01.2024 | 204,52 | 207,83 | 202,00 | 207,15 | 1,30% | 808.145,00 |
| 18.01.2024 | 202,00 | 204,61 | 200,74 | 204,50 | 1,29% | 795.345,00 |
| 17.01.2024 | 204,72 | 205,92 | 201,51 | 201,89 | -2,57% | 1.254.849,00 |
| 16.01.2024 | 206,92 | 208,69 | 204,65 | 207,22 | -0,70% | 1.118.571,00 |
| 12.01.2024 | 203,80 | 209,44 | 203,28 | 208,69 | 2,18% | 2.002.873,00 |
| 11.01.2024 | 195,00 | 204,61 | 194,05 | 204,23 | 5,33% | 1.687.937,00 |
| 10.01.2024 | 193,70 | 195,29 | 191,38 | 193,89 | 0,46% | 591.234,00 |
| 09.01.2024 | 189,41 | 193,28 | 189,41 | 193,00 | 1,29% | 875.941,00 |
| 08.01.2024 | 185,41 | 190,57 | 182,77 | 190,54 | 2,61% | 992.026,00 |
| 05.01.2024 | 184,14 | 187,35 | 184,14 | 185,69 | -0,23% | 708.618,00 |
| 04.01.2024 | 184,82 | 186,59 | 184,37 | 186,11 | 0,50% | 671.046,00 |
| 03.01.2024 | 187,00 | 188,41 | 185,05 | 185,19 | -2,11% | 1.154.180,00 |
| 02.01.2024 | 191,16 | 191,51 | 187,89 | 189,18 | -1,73% | 1.015.092,00 |
| 29.12.2023 | 193,87 | 196,27 | 192,05 | 192,52 | -0,77% | 979.316,00 |
| 28.12.2023 | 191,07 | 194,37 | 191,06 | 194,01 | 1,66% | 884.731,00 |
| 27.12.2023 | 190,96 | 191,70 | 188,77 | 190,85 | 0,42% | 1.115.207,00 |
| 26.12.2023 | 190,95 | 191,91 | 190,03 | 190,06 | -0,41% | 797.310,00 |
| 22.12.2023 | 188,25 | 191,15 | 187,46 | 190,85 | 2,05% | 1.349.241,00 |
| 21.12.2023 | 185,48 | 188,54 | 184,72 | 187,02 | 2,21% | 1.620.235,00 |
| 20.12.2023 | 182,90 | 186,55 | 181,13 | 182,98 | -0,23% | 1.590.258,00 |
| 19.12.2023 | 183,60 | 184,24 | 181,95 | 183,40 | 0,74% | 1.678.135,00 |
| 18.12.2023 | 180,80 | 183,39 | 180,50 | 182,05 | 0,76% | 1.463.131,00 |
| 15.12.2023 | 183,11 | 187,25 | 180,23 | 180,67 | -1,19% | 2.381.403,00 |
| 14.12.2023 | 179,74 | 184,62 | 179,65 | 182,84 | 3,08% | 2.415.991,00 |
| 13.12.2023 | 175,61 | 177,37 | 172,74 | 177,37 | 1,26% | 2.105.857,00 |
| 12.12.2023 | 174,52 | 176,16 | 172,98 | 175,16 | 0,39% | 1.768.696,00 |
| 11.12.2023 | 171,55 | 174,62 | 169,98 | 174,48 | 1,02% | 1.684.682,00 |
| 08.12.2023 | 174,85 | 175,41 | 171,56 | 172,71 | -0,14% | 1.388.568,00 |
| 07.12.2023 | 173,33 | 174,70 | 165,12 | 172,95 | -3,05% | 2.914.234,00 |
| 06.12.2023 | 179,00 | 181,27 | 178,00 | 178,39 | 0,24% | 2.423.791,00 |
| 05.12.2023 | 178,24 | 179,53 | 176,41 | 177,96 | -0,59% | 1.233.476,00 |
| 04.12.2023 | 176,98 | 180,48 | 176,19 | 179,01 | 0,10% | 1.298.941,00 |
| 01.12.2023 | 174,04 | 179,91 | 174,04 | 178,84 | 2,60% | 1.339.306,00 |
| 30.11.2023 | 174,95 | 175,19 | 171,01 | 174,31 | 0,55% | 1.962.668,00 |
| 29.11.2023 | 176,42 | 179,14 | 172,44 | 173,36 | -0,80% | 1.391.978,00 |
| 28.11.2023 | 172,29 | 174,94 | 171,43 | 174,76 | 0,83% | 927.903,00 |
| 27.11.2023 | 175,70 | 176,02 | 172,90 | 173,33 | -1,83% | 1.213.185,00 |
| 24.11.2023 | 176,01 | 177,19 | 175,19 | 176,57 | 0,49% | 384.591,00 |