198,900$
0,17%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 198,64 | 202,10 | 196,64 | 198,90 | 0,17% | 618.067,00 |
30.04.2024 | 200,32 | 202,42 | 198,46 | 198,56 | -1,50% | 548.278,00 |
29.04.2024 | 202,59 | 203,74 | 201,03 | 201,58 | 0,33% | 793.832,00 |
26.04.2024 | 200,51 | 202,51 | 199,71 | 200,91 | 0,91% | 848.504,00 |
25.04.2024 | 195,22 | 199,52 | 194,46 | 199,09 | -0,71% | 714.884,00 |
24.04.2024 | 201,17 | 202,59 | 199,11 | 200,52 | -0,29% | 538.482,00 |
23.04.2024 | 200,86 | 205,40 | 200,86 | 201,10 | 1,02% | 902.381,00 |
22.04.2024 | 199,39 | 200,47 | 195,61 | 199,06 | 0,34% | 743.969,00 |
19.04.2024 | 199,35 | 199,65 | 197,03 | 198,38 | -0,58% | 735.422,00 |
18.04.2024 | 199,20 | 201,62 | 197,56 | 199,54 | 0,17% | 850.275,00 |
17.04.2024 | 200,53 | 202,32 | 198,65 | 199,20 | -0,58% | 1.032.759,00 |
16.04.2024 | 200,90 | 202,58 | 199,55 | 200,37 | -0,62% | 1.420.679,00 |
15.04.2024 | 207,42 | 208,82 | 201,20 | 201,62 | -2,48% | 1.302.728,00 |
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% | 906.913,00 |
10.04.2024 | 212,92 | 214,95 | 209,67 | 210,92 | -2,60% | 975.603,00 |
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% | 613.368,00 |
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% | 908.364,00 |
03.04.2024 | 216,64 | 219,21 | 216,48 | 217,13 | 0,33% | 1.154.655,00 |
02.04.2024 | 213,12 | 219,23 | 212,30 | 216,41 | -6,07% | 1.974.219,00 |
01.04.2024 | 231,13 | 232,05 | 229,24 | 230,39 | -0,56% | 537.311,00 |
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% | 586.298,00 |
26.03.2024 | 230,00 | 233,95 | 230,00 | 232,68 | 1,42% | 736.153,00 |
25.03.2024 | 230,50 | 231,19 | 228,75 | 229,42 | -0,43% | 1.121.954,00 |
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% | 635.969,00 |
20.03.2024 | 230,80 | 231,52 | 229,03 | 230,17 | 0,10% | 496.219,00 |
19.03.2024 | 226,72 | 231,66 | 226,72 | 229,95 | 0,67% | 753.153,00 |
18.03.2024 | 228,34 | 230,32 | 227,10 | 228,43 | 0,64% | 822.937,00 |
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% | 780.566,00 |
13.03.2024 | 230,85 | 235,14 | 230,85 | 234,79 | 1,62% | 1.060.307,00 |
12.03.2024 | 228,00 | 233,55 | 227,84 | 231,05 | 1,45% | 631.414,00 |
11.03.2024 | 226,31 | 229,73 | 226,04 | 227,75 | -0,02% | 564.459,00 |
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% | 984.190,00 |
06.03.2024 | 224,00 | 225,86 | 221,79 | 224,56 | 1,32% | 930.299,00 |
05.03.2024 | 223,40 | 225,46 | 219,48 | 221,64 | -1,93% | 1.330.308,00 |
04.03.2024 | 223,00 | 226,50 | 221,21 | 226,00 | 1,80% | 1.220.286,00 |
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% | 1.663.583,00 |
28.02.2024 | 222,46 | 226,32 | 221,06 | 225,37 | 1,10% | 924.413,00 |
27.02.2024 | 224,00 | 224,80 | 221,01 | 222,92 | -0,48% | 1.029.411,00 |
26.02.2024 | 222,00 | 225,37 | 221,75 | 224,00 | 1,06% | 790.360,00 |
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% | 865.159,00 |
21.02.2024 | 215,52 | 217,13 | 214,20 | 216,37 | -1,09% | 730.128,00 |
20.02.2024 | 217,75 | 220,07 | 216,11 | 218,76 | -0,27% | 950.401,00 |
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% | 740.506,00 |
14.02.2024 | 215,89 | 222,10 | 215,12 | 220,67 | 3,15% | 921.634,00 |
13.02.2024 | 212,00 | 217,00 | 211,46 | 213,93 | -2,07% | 992.133,00 |
12.02.2024 | 216,78 | 220,19 | 216,78 | 218,46 | 0,78% | 854.793,00 |
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% | 775.544,00 |
07.02.2024 | 210,50 | 214,97 | 209,71 | 214,56 | 2,50% | 959.106,00 |
06.02.2024 | 206,26 | 210,41 | 205,71 | 209,33 | 2,49% | 799.942,00 |
05.02.2024 | 205,97 | 206,32 | 201,24 | 204,24 | -1,24% | 787.973,00 |
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% | 2.061.898,00 |
31.01.2024 | 210,00 | 213,35 | 207,40 | 207,41 | -1,66% | 993.618,00 |
30.01.2024 | 213,95 | 214,54 | 210,51 | 210,91 | -1,18% | 764.891,00 |
29.01.2024 | 209,25 | 213,43 | 208,07 | 213,42 | 2,25% | 993.617,00 |
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% | 606.438,00 |
24.01.2024 | 212,02 | 214,15 | 208,95 | 209,09 | -1,27% | 716.952,00 |
23.01.2024 | 210,00 | 212,42 | 208,72 | 211,78 | 1,15% | 638.920,00 |
22.01.2024 | 208,94 | 210,69 | 207,53 | 209,38 | 1,08% | 972.105,00 |
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% | 795.332,00 |
17.01.2024 | 204,72 | 205,92 | 201,51 | 201,89 | -2,57% | 1.252.264,00 |
16.01.2024 | 206,92 | 208,69 | 204,65 | 207,22 | -0,70% | 1.118.417,00 |
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% | 1.670.232,00 |
10.01.2024 | 193,70 | 195,29 | 191,38 | 193,89 | 0,46% | 590.371,00 |
09.01.2024 | 189,41 | 193,28 | 189,41 | 193,00 | 1,29% | 822.923,00 |
08.01.2024 | 185,41 | 190,57 | 182,77 | 190,54 | 2,61% | 990.038,00 |
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% | 665.266,00 |
03.01.2024 | 187,00 | 188,41 | 185,05 | 185,19 | -2,11% | 1.153.145,00 |
02.01.2024 | 191,16 | 191,51 | 187,89 | 189,18 | -1,73% | 992.784,00 |
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% | 883.337,00 |
27.12.2023 | 190,96 | 191,70 | 188,77 | 190,85 | 0,42% | 1.063.711,00 |
26.12.2023 | 190,95 | 191,91 | 190,03 | 190,06 | -0,41% | 711.221,00 |
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% | 1.516.681,00 |
20.12.2023 | 182,90 | 186,55 | 181,13 | 182,98 | -0,23% | 1.420.125,00 |
19.12.2023 | 183,60 | 184,24 | 181,95 | 183,40 | 0,74% | 1.577.574,00 |
18.12.2023 | 180,80 | 183,39 | 180,50 | 182,05 | 0,76% | 1.462.773,00 |
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% | 2.414.325,00 |
13.12.2023 | 175,61 | 177,37 | 172,74 | 177,37 | 1,26% | 2.104.949,00 |
12.12.2023 | 174,52 | 176,16 | 172,98 | 175,16 | 0,39% | 1.768.673,00 |
11.12.2023 | 171,55 | 174,62 | 169,98 | 174,48 | 1,02% | 1.684.132,00 |
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% | 2.913.344,00 |