189,550€
-0,16%
Echtzeit-Aktienkurs Veeva System Inc.
Bid:
Ask:
Aktienkurse zur Veeva System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 189,60 | 189,85 | 189,55 | 189,55 | -0,16% | - |
| 15.04.2024 | 194,25 | 195,25 | 189,40 | 189,85 | -1,86% | 183,00 |
| 12.04.2024 | 197,50 | 197,65 | 193,45 | 193,45 | -1,60% | 192,00 |
| 11.04.2024 | 196,00 | 196,60 | 195,50 | 196,60 | -0,10% | 212,00 |
| 10.04.2024 | 199,10 | 199,25 | 196,80 | 196,80 | -0,61% | 86,00 |
| 09.04.2024 | 197,05 | 198,00 | 193,70 | 198,00 | 0,05% | 221,00 |
| 08.04.2024 | 198,10 | 199,10 | 196,90 | 197,90 | 0,18% | 108,00 |
| 05.04.2024 | 198,85 | 199,70 | 197,50 | 197,55 | -1,72% | 237,00 |
| 04.04.2024 | 200,10 | 201,90 | 199,90 | 201,00 | 0,10% | 75,00 |
| 03.04.2024 | 200,30 | 201,50 | 200,30 | 200,80 | -0,35% | 192,00 |
| 02.04.2024 | 213,90 | 214,90 | 199,00 | 201,50 | -6,45% | 594,00 |
| 28.03.2024 | 215,60 | 216,60 | 214,90 | 215,40 | -0,14% | 155,00 |
| 27.03.2024 | 214,50 | 216,50 | 214,50 | 215,70 | -0,05% | 58,00 |
| 26.03.2024 | 212,10 | 215,80 | 210,90 | 215,80 | 2,08% | 159,00 |
| 25.03.2024 | 212,20 | 213,60 | 211,40 | 211,40 | -1,72% | 63,00 |
| 22.03.2024 | 214,70 | 215,10 | 213,50 | 215,10 | 0,37% | 112,00 |
| 21.03.2024 | 211,90 | 214,30 | 211,20 | 214,30 | 1,13% | 71,00 |
| 20.03.2024 | 212,20 | 212,20 | 211,20 | 211,90 | -0,14% | 159,00 |
| 19.03.2024 | 211,70 | 212,70 | 209,50 | 212,20 | 0,81% | 226,00 |
| 18.03.2024 | 209,20 | 212,10 | 207,90 | 210,50 | 1,15% | 50,00 |
| 15.03.2024 | 212,80 | 213,70 | 208,10 | 208,10 | -2,80% | 317,00 |
| 14.03.2024 | 215,00 | 216,10 | 213,30 | 214,10 | -0,56% | 214,00 |
| 13.03.2024 | 211,00 | 215,30 | 210,50 | 215,30 | 1,51% | 194,00 |
| 12.03.2024 | 209,00 | 213,90 | 208,60 | 212,10 | 1,43% | 149,00 |
| 11.03.2024 | 207,30 | 210,20 | 206,70 | 209,10 | -0,43% | 176,00 |
| 08.03.2024 | 210,90 | 212,40 | 209,50 | 210,00 | 0,00% | 180,00 |
| 07.03.2024 | 204,90 | 210,00 | 204,70 | 210,00 | 2,39% | 241,00 |
| 06.03.2024 | 203,70 | 207,10 | 203,70 | 205,10 | -0,10% | 279,00 |
| 05.03.2024 | 208,20 | 208,20 | 202,30 | 205,30 | -0,39% | 622,00 |
| 04.03.2024 | 204,70 | 207,60 | 204,00 | 206,10 | 0,44% | 150,00 |
| 01.03.2024 | 202,30 | 208,80 | 199,50 | 205,20 | -1,82% | 296,00 |
| 29.02.2024 | 208,30 | 209,60 | 207,00 | 209,00 | 0,77% | 197,00 |
| 28.02.2024 | 206,20 | 207,40 | 204,50 | 207,40 | 0,73% | 373,00 |
| 27.02.2024 | 206,00 | 206,00 | 204,10 | 205,90 | 1,03% | 53,00 |
| 26.02.2024 | 204,80 | 204,80 | 203,80 | 203,80 | -0,34% | 6,00 |
| 23.02.2024 | 204,80 | 206,90 | 204,50 | 204,50 | -0,15% | 91,00 |
| 22.02.2024 | 200,40 | 204,80 | 200,40 | 204,80 | 2,40% | 148,00 |
| 21.02.2024 | 201,70 | 201,80 | 199,00 | 200,00 | -1,53% | 264,00 |
| 20.02.2024 | 203,80 | 203,80 | 199,85 | 203,10 | -0,20% | 597,00 |
| 19.02.2024 | 204,00 | 204,10 | 203,50 | 203,50 | -0,54% | 675,00 |
| 16.02.2024 | 207,90 | 207,90 | 204,60 | 204,60 | -1,73% | 172,00 |
| 15.02.2024 | 206,40 | 208,20 | 205,50 | 208,20 | 0,87% | 289,00 |
| 14.02.2024 | 200,50 | 206,40 | 200,50 | 206,40 | 4,56% | 131,00 |
| 13.02.2024 | 202,10 | 202,60 | 197,40 | 197,40 | -2,52% | 217,00 |
| 12.02.2024 | 200,90 | 203,40 | 200,40 | 202,50 | 0,85% | 191,00 |
| 09.02.2024 | 199,95 | 203,90 | 199,85 | 200,80 | 0,30% | 251,00 |
| 08.02.2024 | 198,65 | 201,80 | 198,50 | 200,20 | 0,40% | 379,00 |
| 07.02.2024 | 195,10 | 199,40 | 194,05 | 199,40 | 2,18% | 329,00 |
| 06.02.2024 | 189,40 | 195,15 | 189,40 | 195,15 | 2,33% | 162,00 |
| 05.02.2024 | 190,95 | 192,35 | 187,75 | 190,70 | 1,92% | 97,00 |
| 02.02.2024 | 186,90 | 187,15 | 186,90 | 187,10 | -0,32% | 127,00 |
| 01.02.2024 | 191,85 | 192,95 | 183,00 | 187,70 | -3,62% | 351,00 |
| 31.01.2024 | 194,70 | 194,90 | 192,40 | 194,75 | 0,39% | 580,00 |
| 30.01.2024 | 197,45 | 197,45 | 194,00 | 194,00 | 0,44% | 176,00 |
| 29.01.2024 | 193,15 | 193,15 | 193,15 | 193,15 | 0,55% | 52,00 |
| 26.01.2024 | 191,25 | 192,10 | 190,70 | 192,10 | 0,42% | 234,00 |
| 25.01.2024 | 192,10 | 192,80 | 191,05 | 191,30 | -0,80% | 363,00 |
| 24.01.2024 | 195,45 | 195,45 | 192,85 | 192,85 | -1,10% | 434,00 |
| 23.01.2024 | 192,55 | 195,00 | 191,55 | 195,00 | 1,19% | 525,00 |
| 22.01.2024 | 190,60 | 193,00 | 190,25 | 192,70 | 2,07% | 422,00 |
| 19.01.2024 | 187,75 | 188,80 | 187,75 | 188,80 | 0,69% | 249,00 |
| 18.01.2024 | 185,55 | 187,50 | 184,95 | 187,50 | 0,48% | 141,00 |
| 17.01.2024 | 188,90 | 189,60 | 186,60 | 186,60 | -1,87% | 240,00 |
| 16.01.2024 | 189,75 | 190,80 | 188,10 | 190,15 | 0,08% | 154,00 |
| 15.01.2024 | 190,85 | 191,00 | 189,30 | 190,00 | -0,42% | 193,00 |
| 12.01.2024 | 185,65 | 190,80 | 185,10 | 190,80 | 2,97% | 1.018,00 |
| 11.01.2024 | 177,40 | 185,30 | 176,65 | 185,30 | 5,19% | 742,00 |
| 10.01.2024 | 176,60 | 177,90 | 175,25 | 176,15 | 0,23% | 279,00 |
| 09.01.2024 | 173,30 | 176,20 | 172,85 | 175,75 | 3,26% | 174,00 |
| 08.01.2024 | 169,40 | 170,80 | 168,75 | 170,20 | 0,15% | 236,00 |
| 05.01.2024 | 169,80 | 170,85 | 169,30 | 169,95 | 0,59% | 364,00 |
| 04.01.2024 | 169,95 | 170,40 | 168,30 | 168,95 | -0,82% | 440,00 |
| 03.01.2024 | 172,85 | 173,00 | 170,20 | 170,35 | -0,96% | 547,00 |
| 02.01.2024 | 174,30 | 175,85 | 172,00 | 172,00 | -2,19% | 235,00 |
| 29.12.2023 | 175,75 | 176,10 | 175,25 | 175,85 | 0,23% | 40,00 |
| 28.12.2023 | 171,50 | 175,50 | 171,40 | 175,45 | 2,81% | 249,00 |
| 27.12.2023 | 172,75 | 173,30 | 170,50 | 170,65 | -0,90% | 475,00 |
| 22.12.2023 | 169,70 | 172,20 | 169,70 | 172,20 | 0,70% | 113,00 |
| 21.12.2023 | 167,55 | 171,20 | 167,15 | 171,00 | 3,01% | 1.116,00 |
| 20.12.2023 | 166,80 | 169,60 | 166,00 | 166,00 | 0,12% | 284,00 |
| 19.12.2023 | 166,15 | 167,70 | 165,80 | 165,80 | -0,66% | 194,00 |
| 18.12.2023 | 166,10 | 168,10 | 165,80 | 166,90 | -0,51% | 160,00 |
| 15.12.2023 | 166,15 | 170,05 | 166,15 | 167,75 | 1,57% | 353,00 |
| 14.12.2023 | 163,40 | 166,70 | 162,50 | 165,15 | 1,94% | 611,00 |
| 13.12.2023 | 162,15 | 163,40 | 160,10 | 162,00 | 0,00% | 231,00 |
| 12.12.2023 | 162,15 | 162,15 | 161,30 | 162,00 | -0,09% | 69,00 |
| 11.12.2023 | 160,80 | 162,15 | 158,95 | 162,15 | 0,78% | 678,00 |
| 08.12.2023 | 160,65 | 162,40 | 159,35 | 160,90 | 0,06% | 315,00 |
| 07.12.2023 | 161,25 | 161,50 | 155,00 | 160,80 | -3,48% | 504,00 |
| 06.12.2023 | 164,85 | 167,95 | 164,85 | 166,60 | 0,94% | 440,00 |
| 05.12.2023 | 165,25 | 165,75 | 163,95 | 165,05 | -0,27% | 175,00 |
| 04.12.2023 | 164,60 | 165,50 | 163,15 | 165,50 | 0,24% | 287,00 |
| 01.12.2023 | 160,30 | 165,10 | 159,60 | 165,10 | 3,19% | 406,00 |
| 30.11.2023 | 158,55 | 160,00 | 158,00 | 160,00 | 1,59% | 728,00 |
| 29.11.2023 | 159,70 | 161,55 | 157,50 | 157,50 | -0,19% | 580,00 |
| 28.11.2023 | 158,80 | 158,80 | 157,55 | 157,80 | -0,66% | 220,00 |
| 27.11.2023 | 162,15 | 162,15 | 158,85 | 158,85 | -1,94% | 262,00 |
| 24.11.2023 | 161,05 | 162,10 | 160,75 | 162,00 | 0,31% | 130,00 |
| 23.11.2023 | 160,70 | 161,75 | 160,20 | 161,50 | -0,31% | 401,00 |
| 22.11.2023 | 162,15 | 163,50 | 161,30 | 162,00 | -0,61% | 399,00 |