186,000€
-1,00%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 187,93 | 189,20 | 186,18 | 186,18 | -0,90% | - |
| 23.04.2024 | 186,90 | 191,80 | 186,38 | 187,88 | 0,36% | 40,00 |
| 22.04.2024 | 186,18 | 188,02 | 183,65 | 187,20 | 0,55% | 200,00 |
| 19.04.2024 | 187,00 | 187,33 | 184,88 | 186,18 | -0,65% | 3,00 |
| 18.04.2024 | 186,65 | 189,15 | 185,80 | 187,40 | 0,24% | 5,00 |
| 17.04.2024 | 188,70 | 189,60 | 186,63 | 186,95 | -0,81% | - |
| 16.04.2024 | 189,77 | 190,90 | 187,83 | 188,48 | -0,66% | 80,00 |
| 15.04.2024 | 192,60 | 196,00 | 189,40 | 189,73 | -2,35% | - |
| 12.04.2024 | 196,93 | 198,18 | 193,30 | 194,30 | -1,33% | - |
| 11.04.2024 | 196,35 | 198,02 | 194,93 | 196,93 | 0,59% | - |
| 10.04.2024 | 197,93 | 199,77 | 195,48 | 195,77 | -1,61% | 10,00 |
| 09.04.2024 | 192,90 | 199,63 | 187,27 | 198,98 | 3,14% | - |
| 08.04.2024 | 198,20 | 199,68 | 190,85 | 192,93 | -2,69% | - |
| 05.04.2024 | 198,13 | 201,15 | 197,77 | 198,25 | -0,03% | - |
| 04.04.2024 | 200,27 | 202,15 | 198,08 | 198,30 | -1,10% | - |
| 03.04.2024 | 201,23 | 202,50 | 199,90 | 200,50 | -0,22% | 77,00 |
| 02.04.2024 | 214,90 | 214,90 | 198,43 | 200,95 | -6,45% | 5,00 |
| 28.03.2024 | 216,15 | 217,25 | 214,65 | 214,80 | -0,32% | 10,00 |
| 27.03.2024 | 214,90 | 216,90 | 214,35 | 215,50 | 0,49% | - |
| 26.03.2024 | 211,70 | 216,05 | 209,50 | 214,45 | 1,39% | - |
| 25.03.2024 | 212,20 | 213,30 | 211,30 | 211,50 | -0,14% | 22,00 |
| 22.03.2024 | 213,00 | 215,20 | 211,75 | 211,80 | -0,77% | - |
| 21.03.2024 | 210,90 | 214,85 | 210,90 | 213,45 | 0,95% | 4,00 |
| 20.03.2024 | 212,20 | 212,70 | 210,65 | 211,45 | -0,05% | 9,00 |
| 19.03.2024 | 209,70 | 213,30 | 208,85 | 211,55 | 0,67% | - |
| 18.03.2024 | 208,30 | 211,90 | 208,05 | 210,15 | 0,99% | 4,00 |
| 15.03.2024 | 213,50 | 214,55 | 207,60 | 208,10 | -2,46% | 10,00 |
| 14.03.2024 | 214,50 | 217,00 | 212,70 | 213,35 | -0,54% | - |
| 13.03.2024 | 211,80 | 215,00 | 210,80 | 214,50 | 1,39% | - |
| 12.03.2024 | 208,60 | 213,75 | 208,35 | 211,55 | 1,00% | - |
| 11.03.2024 | 207,65 | 210,10 | 206,80 | 209,45 | 0,70% | - |
| 08.03.2024 | 210,20 | 212,60 | 207,95 | 208,00 | -1,09% | 3,00 |
| 07.03.2024 | 206,05 | 210,75 | 203,95 | 210,30 | 2,16% | - |
| 06.03.2024 | 204,85 | 206,95 | 203,50 | 205,85 | 0,64% | 54,00 |
| 05.03.2024 | 208,20 | 208,65 | 201,90 | 204,55 | -1,61% | 100,00 |
| 04.03.2024 | 203,90 | 208,65 | 203,85 | 207,90 | 1,49% | - |
| 01.03.2024 | 202,10 | 212,55 | 200,02 | 204,85 | 0,29% | 7,00 |
| 29.02.2024 | 207,65 | 221,30 | 199,93 | 204,25 | -1,78% | 3,00 |
| 28.02.2024 | 205,55 | 208,80 | 204,25 | 207,95 | 1,22% | 40,00 |
| 27.02.2024 | 206,45 | 207,15 | 204,20 | 205,45 | -0,12% | - |
| 26.02.2024 | 204,05 | 207,65 | 203,90 | 205,70 | 0,64% | 10,00 |
| 23.02.2024 | 204,85 | 207,30 | 203,10 | 204,40 | -0,24% | 28,00 |
| 22.02.2024 | 200,77 | 205,75 | 199,83 | 204,90 | 2,22% | 15,00 |
| 21.02.2024 | 202,40 | 202,40 | 198,18 | 200,45 | -0,74% | 11,00 |
| 20.02.2024 | 204,00 | 204,25 | 199,85 | 201,95 | -1,00% | 64,00 |
| 19.02.2024 | 203,55 | 204,55 | 203,45 | 204,00 | 0,02% | - |
| 16.02.2024 | 207,75 | 208,10 | 203,45 | 203,95 | -1,64% | 25,00 |
| 15.02.2024 | 205,75 | 217,90 | 205,10 | 207,35 | 0,58% | - |
| 14.02.2024 | 199,77 | 207,15 | 198,08 | 206,15 | 3,13% | - |
| 13.02.2024 | 202,80 | 204,35 | 197,68 | 199,90 | -1,55% | - |
| 12.02.2024 | 201,27 | 204,40 | 200,45 | 203,05 | 0,83% | - |
| 09.02.2024 | 199,93 | 204,30 | 199,52 | 201,38 | 1,54% | - |
| 08.02.2024 | 199,18 | 202,15 | 197,25 | 198,33 | -0,43% | - |
| 07.02.2024 | 194,80 | 199,45 | 193,45 | 199,18 | 2,18% | - |
| 06.02.2024 | 188,95 | 195,70 | 188,95 | 194,93 | 2,47% | 15,00 |
| 05.02.2024 | 191,70 | 192,48 | 187,55 | 190,23 | -0,55% | 35,00 |
| 02.02.2024 | 187,63 | 192,77 | 186,60 | 191,27 | 1,95% | - |
| 01.02.2024 | 191,73 | 193,23 | 183,58 | 187,63 | -2,37% | 5,00 |
| 31.01.2024 | 194,55 | 196,45 | 190,58 | 192,18 | -1,16% | 18,00 |
| 30.01.2024 | 198,48 | 198,48 | 193,55 | 194,43 | -1,18% | 10,00 |
| 29.01.2024 | 192,05 | 196,98 | 192,05 | 196,75 | 2,35% | - |
| 26.01.2024 | 191,95 | 193,10 | 190,88 | 192,23 | 0,14% | - |
| 25.01.2024 | 192,05 | 193,75 | 190,43 | 191,95 | -0,13% | 1,00 |
| 24.01.2024 | 195,13 | 196,27 | 192,02 | 192,20 | -1,63% | 20,00 |
| 23.01.2024 | 192,40 | 195,85 | 192,00 | 195,38 | 1,41% | - |
| 22.01.2024 | 190,13 | 193,58 | 190,00 | 192,65 | 0,93% | 18,00 |
| 19.01.2024 | 188,88 | 190,93 | 186,08 | 190,88 | 1,53% | - |
| 18.01.2024 | 185,65 | 188,27 | 184,77 | 188,00 | 1,28% | 22,00 |
| 17.01.2024 | 190,27 | 190,52 | 185,30 | 185,63 | -2,57% | 30,00 |
| 16.01.2024 | 190,45 | 191,58 | 188,40 | 190,52 | 0,04% | - |
| 15.01.2024 | 190,25 | 190,70 | 189,65 | 190,45 | -0,25% | - |
| 12.01.2024 | 186,25 | 191,23 | 184,48 | 190,93 | 2,50% | 128,00 |
| 11.01.2024 | 176,68 | 186,58 | 176,63 | 186,27 | 5,42% | 413,00 |
| 10.01.2024 | 177,02 | 178,35 | 175,00 | 176,70 | 0,21% | 4,00 |
| 09.01.2024 | 173,80 | 176,98 | 171,95 | 176,33 | 1,42% | 10,00 |
| 08.01.2024 | 169,58 | 174,60 | 167,15 | 173,85 | 2,42% | - |
| 05.01.2024 | 170,05 | 170,98 | 168,63 | 169,75 | 0,07% | - |
| 04.01.2024 | 169,45 | 170,38 | 168,20 | 169,63 | -0,10% | - |
| 03.01.2024 | 172,75 | 172,98 | 169,50 | 169,80 | -1,86% | - |
| 02.01.2024 | 175,65 | 175,65 | 171,65 | 173,02 | -1,49% | 5,00 |
| 29.12.2023 | 175,40 | 175,77 | 175,05 | 175,65 | 0,09% | - |
| 28.12.2023 | 171,77 | 175,83 | 171,65 | 175,50 | 2,20% | - |
| 27.12.2023 | 172,60 | 172,93 | 169,88 | 171,73 | -0,23% | - |
| 22.12.2023 | 170,23 | 173,90 | 169,15 | 172,13 | 0,79% | - |
| 21.12.2023 | 167,33 | 171,40 | 167,33 | 170,77 | 2,08% | - |
| 20.12.2023 | 166,90 | 170,25 | 165,52 | 167,30 | 0,22% | - |
| 19.12.2023 | 166,80 | 167,80 | 165,85 | 166,93 | -0,09% | 3,00 |
| 18.12.2023 | 166,13 | 167,95 | 165,23 | 167,08 | 0,63% | - |
| 15.12.2023 | 166,60 | 171,18 | 165,40 | 166,02 | -0,61% | 50,00 |
| 14.12.2023 | 163,00 | 168,02 | 162,48 | 167,05 | 2,64% | 35,00 |
| 13.12.2023 | 161,10 | 163,15 | 160,13 | 162,75 | 0,37% | - |
| 12.12.2023 | 161,75 | 163,10 | 160,60 | 162,15 | 0,12% | 15,00 |
| 11.12.2023 | 160,38 | 162,23 | 158,08 | 161,95 | 1,01% | 94,00 |
| 08.12.2023 | 160,00 | 163,30 | 159,20 | 160,33 | 0,00% | - |
| 07.12.2023 | 160,27 | 163,70 | 155,70 | 160,33 | 0,03% | 9,00 |
| 06.12.2023 | 164,73 | 168,38 | 156,88 | 160,27 | -2,89% | 14,00 |
| 05.12.2023 | 165,65 | 166,05 | 163,58 | 165,05 | -0,08% | - |
| 04.12.2023 | 164,40 | 166,73 | 163,15 | 165,18 | 0,20% | 71,00 |
| 01.12.2023 | 159,63 | 165,38 | 159,58 | 164,85 | 2,90% | 180,00 |
| 30.11.2023 | 158,63 | 160,48 | 157,13 | 160,20 | 0,87% | 120,00 |