VEEV - Veeva Systems Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 2020203,35207,97199,00202,80202,801.420.600
04. Juni 2020213,53217,99205,37206,20206,201.498.800
03. Juni 2020217,05219,72214,39215,24215,241.051.800
02. Juni 2020218,38220,19213,16219,61219,611.534.500
01. Juni 2020216,68220,91211,10218,96218,961.325.300
29. Mai 2020211,11219,72209,00218,87218,872.985.800
28. Mai 2020193,69206,68193,16204,20204,202.239.900
27. Mai 2020193,00194,99183,24191,99191,991.425.300
26. Mai 2020206,00206,90194,95195,12195,121.751.900
22. Mai 2020195,00203,00194,52202,96202,96982.500
21. Mai 2020200,78201,49196,13197,47197,47849.300
20. Mai 2020199,74203,45197,30202,17202,17998.000
19. Mai 2020197,00200,84196,04196,04196,041.381.000
18. Mai 2020200,82205,67196,10197,17197,171.200.700
15. Mai 2020196,13201,41194,99200,43200,43821.200
14. Mai 2020194,00196,36191,50196,03196,03898.300
13. Mai 2020198,27202,76192,74195,15195,151.256.700
12. Mai 2020200,49201,67195,26197,37197,37938.700
11. Mai 2020192,04200,36189,71197,66197,661.478.000
08. Mai 2020192,26194,28189,29192,34192,34941.500
07. Mai 2020197,99198,00190,88191,25191,251.113.100
06. Mai 2020194,49197,51191,76192,96192,96595.800
05. Mai 2020191,99195,69189,86192,86192,86810.100
04. Mai 2020185,82190,80185,02189,14189,14922.000
01. Mai 2020189,41189,98182,79187,77187,771.056.400
30. Apr. 2020188,12195,90188,12190,80190,801.754.800
29. Apr. 2020184,47190,67182,15188,55188,551.109.800
28. Apr. 2020186,68186,68178,76182,74182,741.639.000
27. Apr. 2020190,00191,76185,42185,59185,591.192.900
24. Apr. 2020184,70191,05182,64187,63187,631.111.300
23. Apr. 2020183,95189,56183,50184,70184,70992.600
22. Apr. 2020179,40185,39178,35183,95183,95981.000
21. Apr. 2020183,38183,38170,02176,24176,241.660.200
20. Apr. 2020179,60187,84178,51184,40184,401.299.800
17. Apr. 2020177,08181,18173,50181,12181,121.418.000
16. Apr. 2020177,01179,98173,00174,23174,231.628.600
15. Apr. 2020172,00181,86170,24174,68174,681.889.800
14. Apr. 2020165,90176,90165,50173,59173,591.952.000
13. Apr. 2020161,32163,79157,37162,85162,85805.400
09. Apr. 2020160,58163,96158,56162,11162,111.292.700
08. Apr. 2020156,76161,44152,24160,49160,491.215.600
07. Apr. 2020159,44160,00152,56154,26154,261.180.800
06. Apr. 2020152,39157,62151,87156,81156,811.093.300
03. Apr. 2020154,75157,72148,50150,11150,111.587.100
02. Apr. 2020148,52158,59148,25156,16156,161.281.900
01. Apr. 2020150,34159,48149,00153,51153,511.589.800
31. März 2020156,87159,12154,48156,37156,371.738.200
30. März 2020147,72158,00145,24157,94157,941.899.000
27. März 2020145,13147,65141,65145,55145,551.660.400
26. März 2020135,08147,36133,82147,09147,091.648.100
25. März 2020143,15147,70133,57134,31134,311.798.200
24. März 2020137,65146,39136,33144,93144,932.551.000
23. März 2020132,31133,00121,53132,00132,002.470.900
20. März 2020150,71151,69132,76133,45133,453.197.100
19. März 2020139,93151,25137,06147,64147,643.448.500
18. März 2020125,49140,86123,01140,53140,532.462.300
17. März 2020122,92132,97118,11132,94132,942.197.300
16. März 2020123,00132,55120,53120,93120,932.243.800
13. März 2020139,07140,77130,37138,40138,402.149.700
12. März 2020133,85142,76131,41133,21133,213.444.900
11. März 2020143,23145,20139,82144,38144,383.029.500
10. März 2020142,59146,84137,89146,31146,312.743.900
09. März 2020136,25143,00135,90139,00139,002.553.100
06. März 2020143,11146,71141,39146,25146,252.767.700
05. März 2020142,50149,75141,95146,54146,542.412.500
04. März 2020149,00150,63139,51144,12144,123.707.900
03. März 2020144,00147,34138,66141,50141,502.260.500
02. März 2020142,29144,48138,48144,05144,051.868.300
28. Feb. 2020139,67144,28135,12141,97141,972.466.700
27. Feb. 2020143,84149,00141,82144,43144,431.921.000
26. Feb. 2020150,21152,65146,07147,49147,491.502.700
25. Feb. 2020155,49156,06148,05149,96149,961.501.400
24. Feb. 2020151,45156,03151,45154,02154,021.233.000
21. Feb. 2020164,19164,23158,12159,82159,821.013.300
20. Feb. 2020163,89166,21161,72164,97164,971.260.700
19. Feb. 2020164,19167,97163,42163,89163,891.565.000
18. Feb. 2020159,65162,42159,06162,02162,021.664.200
14. Feb. 2020155,85159,78155,30158,87158,871.050.300
13. Feb. 2020153,40155,97152,81153,95153,95695.300
12. Feb. 2020154,30156,28152,19154,47154,47760.500
11. Feb. 2020155,14155,55152,62154,02154,02826.600
10. Feb. 2020151,63153,46151,16153,43153,43978.100
07. Feb. 2020150,80154,16149,58151,63151,63755.500
06. Feb. 2020151,90152,57149,00151,11151,11912.400
05. Feb. 2020155,75156,32150,59151,50151,501.210.100
04. Feb. 2020150,52155,01149,77154,28154,281.306.400
03. Feb. 2020147,51148,95146,00148,59148,59737.000
31. Jan. 2020149,53150,04145,42146,61146,611.266.400
30. Jan. 2020144,55150,38144,35150,25150,251.502.800
29. Jan. 2020146,43146,72143,65145,42145,421.129.100
28. Jan. 2020142,40145,87141,83145,49145,49937.100
27. Jan. 2020141,80143,42140,90141,78141,781.354.100
24. Jan. 2020147,00149,90145,05145,19145,191.023.400
23. Jan. 2020146,04146,63144,77145,57145,571.039.000
22. Jan. 2020146,37147,00144,90145,69145,691.270.000
21. Jan. 2020147,80149,42145,89146,09146,091.021.900
17. Jan. 2020147,90148,97147,12148,07148,071.007.600
16. Jan. 2020146,21147,60145,07147,32147,321.114.800
15. Jan. 2020147,55148,53144,07144,43144,431.257.700
14. Jan. 2020149,22150,20147,66147,78147,781.302.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen