45,840$
-1,55%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 45,82 | 46,11 | 44,95 | 45,84 | -1,55% | 447.371,00 |
| 13.06.2024 | 45,56 | 46,72 | 45,41 | 46,56 | 1,75% | 608.732,00 |
| 12.06.2024 | 45,03 | 46,28 | 44,72 | 45,76 | 3,95% | 876.361,00 |
| 11.06.2024 | 43,39 | 44,08 | 42,86 | 44,02 | 1,10% | 462.433,00 |
| 10.06.2024 | 42,22 | 43,84 | 42,03 | 43,54 | 1,78% | 538.408,00 |
| 07.06.2024 | 43,50 | 43,64 | 42,48 | 42,78 | -1,38% | 666.511,00 |
| 06.06.2024 | 44,00 | 44,28 | 43,25 | 43,38 | -1,41% | 626.570,00 |
| 05.06.2024 | 41,15 | 44,39 | 41,15 | 44,00 | 8,88% | 841.192,00 |
| 04.06.2024 | 40,65 | 40,65 | 39,74 | 40,41 | -0,86% | 464.927,00 |
| 03.06.2024 | 41,20 | 41,20 | 39,75 | 40,76 | 0,25% | 312.051,00 |
| 31.05.2024 | 41,08 | 41,09 | 39,56 | 40,66 | -0,73% | 443.376,00 |
| 30.05.2024 | 41,43 | 41,43 | 40,57 | 40,96 | -0,68% | 379.317,00 |
| 29.05.2024 | 40,95 | 41,70 | 40,93 | 41,24 | -0,84% | 236.189,00 |
| 28.05.2024 | 42,00 | 42,00 | 41,23 | 41,59 | 0,14% | 552.449,00 |
| 24.05.2024 | 40,69 | 41,75 | 40,44 | 41,53 | 3,41% | 456.979,00 |
| 23.05.2024 | 41,16 | 41,19 | 39,63 | 40,16 | -1,08% | 348.689,00 |
| 22.05.2024 | 41,00 | 41,00 | 40,27 | 40,60 | 0,05% | 241.607,00 |
| 21.05.2024 | 40,26 | 40,82 | 40,08 | 40,58 | -0,15% | 472.304,00 |
| 20.05.2024 | 39,94 | 40,82 | 39,83 | 40,64 | 1,60% | 623.705,00 |
| 17.05.2024 | 40,47 | 40,47 | 39,46 | 40,00 | -0,37% | 313.838,00 |
| 16.05.2024 | 40,71 | 41,08 | 40,08 | 40,15 | -1,35% | 854.979,00 |
| 15.05.2024 | 39,53 | 40,73 | 39,29 | 40,70 | 4,55% | 412.912,00 |
| 14.05.2024 | 37,93 | 39,10 | 37,88 | 38,93 | 3,24% | 378.701,00 |
| 13.05.2024 | 37,97 | 38,11 | 37,54 | 37,71 | -0,79% | 313.231,00 |
| 10.05.2024 | 38,37 | 38,47 | 37,43 | 38,01 | -0,16% | 533.723,00 |
| 09.05.2024 | 39,27 | 39,43 | 37,69 | 38,07 | -3,11% | 611.206,00 |
| 08.05.2024 | 38,68 | 40,30 | 37,55 | 39,29 | 4,63% | 938.791,00 |
| 07.05.2024 | 37,87 | 38,93 | 37,43 | 37,55 | 0,16% | 1.283.410,00 |
| 06.05.2024 | 36,82 | 37,50 | 36,67 | 37,49 | 3,08% | 268.667,00 |
| 03.05.2024 | 36,33 | 36,74 | 35,89 | 36,37 | 1,88% | 327.914,00 |
| 02.05.2024 | 35,01 | 35,72 | 34,42 | 35,70 | 3,21% | 736.993,00 |
| 01.05.2024 | 34,92 | 35,75 | 34,12 | 34,59 | -2,07% | 383.319,00 |
| 30.04.2024 | 35,54 | 35,97 | 35,23 | 35,32 | -1,48% | 737.062,00 |
| 29.04.2024 | 35,07 | 35,87 | 34,96 | 35,85 | 1,96% | 358.913,00 |
| 26.04.2024 | 34,28 | 35,65 | 33,31 | 35,16 | 2,21% | 311.505,00 |
| 25.04.2024 | 33,90 | 34,57 | 33,45 | 34,40 | 1,50% | 419.315,00 |
| 24.04.2024 | 34,24 | 34,60 | 33,66 | 33,89 | 0,47% | 402.598,00 |
| 23.04.2024 | 33,04 | 34,02 | 32,91 | 33,73 | 3,02% | 254.319,00 |
| 22.04.2024 | 32,95 | 33,25 | 32,22 | 32,74 | 0,52% | 466.366,00 |
| 19.04.2024 | 33,42 | 33,93 | 32,17 | 32,57 | -3,21% | 583.821,00 |
| 18.04.2024 | 34,16 | 34,48 | 33,62 | 33,65 | -2,35% | 472.888,00 |
| 17.04.2024 | 36,30 | 36,67 | 34,43 | 34,46 | -5,30% | 440.857,00 |
| 16.04.2024 | 35,71 | 36,51 | 35,23 | 36,39 | 1,56% | 278.204,00 |
| 15.04.2024 | 36,38 | 36,56 | 35,45 | 35,83 | -0,58% | 553.308,00 |
| 12.04.2024 | 36,70 | 36,70 | 35,50 | 36,04 | -3,77% | 447.665,00 |
| 11.04.2024 | 36,60 | 37,56 | 36,09 | 37,45 | 3,20% | 354.032,00 |
| 10.04.2024 | 36,10 | 37,00 | 35,72 | 36,29 | -1,92% | 619.492,00 |
| 09.04.2024 | 36,05 | 37,70 | 35,97 | 37,00 | 3,85% | 1.305.461,00 |
| 08.04.2024 | 35,08 | 35,67 | 34,83 | 35,63 | 2,39% | 489.675,00 |
| 05.04.2024 | 34,44 | 35,13 | 34,19 | 34,80 | 1,07% | 201.683,00 |
| 04.04.2024 | 35,74 | 35,98 | 34,36 | 34,43 | -2,52% | 275.008,00 |
| 03.04.2024 | 34,24 | 35,64 | 34,24 | 35,32 | 1,79% | 231.714,00 |
| 02.04.2024 | 35,00 | 35,21 | 34,20 | 34,70 | -2,69% | 316.548,00 |
| 01.04.2024 | 35,20 | 35,89 | 35,16 | 35,66 | 1,39% | 181.709,00 |
| 28.03.2024 | 34,86 | 35,51 | 34,48 | 35,17 | 0,80% | 361.517,00 |
| 27.03.2024 | 34,82 | 35,12 | 34,30 | 34,89 | 1,37% | 207.951,00 |
| 26.03.2024 | 35,17 | 35,20 | 34,42 | 34,42 | -1,63% | 268.592,00 |
| 25.03.2024 | 34,78 | 35,33 | 34,77 | 34,99 | -0,71% | 165.578,00 |
| 22.03.2024 | 35,07 | 35,36 | 34,82 | 35,24 | 0,14% | 212.736,00 |
| 21.03.2024 | 35,29 | 36,31 | 34,72 | 35,19 | 1,44% | 389.650,00 |
| 20.03.2024 | 33,98 | 34,83 | 33,82 | 34,69 | 2,51% | 342.079,00 |
| 19.03.2024 | 33,74 | 34,13 | 33,02 | 33,84 | -1,02% | 324.411,00 |
| 18.03.2024 | 34,01 | 35,00 | 34,00 | 34,19 | 1,36% | 364.652,00 |
| 15.03.2024 | 33,39 | 34,08 | 33,39 | 33,73 | -0,68% | 320.724,00 |
| 14.03.2024 | 34,23 | 34,55 | 33,68 | 33,96 | -1,68% | 373.680,00 |
| 13.03.2024 | 34,55 | 34,81 | 33,78 | 34,54 | -1,57% | 182.876,00 |
| 12.03.2024 | 34,92 | 35,21 | 34,33 | 35,09 | 0,95% | 362.774,00 |
| 11.03.2024 | 35,06 | 35,25 | 34,34 | 34,76 | -2,99% | 334.880,00 |
| 08.03.2024 | 36,84 | 37,44 | 35,75 | 35,83 | -2,69% | 431.913,00 |
| 07.03.2024 | 36,87 | 37,40 | 36,62 | 36,82 | 1,43% | 384.729,00 |
| 06.03.2024 | 36,56 | 36,78 | 36,00 | 36,30 | 0,89% | 242.846,00 |
| 05.03.2024 | 36,67 | 36,84 | 35,66 | 35,98 | -2,39% | 268.571,00 |
| 04.03.2024 | 37,07 | 37,42 | 36,49 | 36,86 | -0,05% | 450.712,00 |
| 01.03.2024 | 36,46 | 37,75 | 36,40 | 36,88 | 1,85% | 391.263,00 |
| 29.02.2024 | 35,52 | 36,46 | 35,43 | 36,21 | 3,61% | 363.152,00 |
| 28.02.2024 | 35,04 | 35,16 | 34,73 | 34,95 | -1,35% | 236.254,00 |
| 27.02.2024 | 35,77 | 35,99 | 35,25 | 35,43 | -0,56% | 259.802,00 |
| 26.02.2024 | 35,25 | 35,97 | 35,25 | 35,63 | 1,65% | 329.995,00 |
| 23.02.2024 | 35,08 | 35,14 | 34,60 | 35,05 | 0,06% | 249.111,00 |
| 22.02.2024 | 34,81 | 35,19 | 34,40 | 35,03 | 3,49% | 646.704,00 |
| 21.02.2024 | 33,72 | 33,86 | 33,16 | 33,85 | 0,15% | 290.469,00 |
| 20.02.2024 | 35,01 | 35,01 | 32,85 | 33,80 | -4,71% | 637.479,00 |
| 16.02.2024 | 35,60 | 36,16 | 34,79 | 35,47 | -0,03% | 611.029,00 |
| 15.02.2024 | 34,92 | 36,35 | 33,32 | 35,48 | 0,23% | 849.294,00 |
| 14.02.2024 | 34,68 | 35,47 | 34,45 | 35,40 | 3,54% | 647.374,00 |
| 13.02.2024 | 33,52 | 34,90 | 33,25 | 34,19 | -1,47% | 1.008.851,00 |
| 12.02.2024 | 34,14 | 35,38 | 33,86 | 34,70 | 1,64% | 912.137,00 |
| 09.02.2024 | 33,24 | 34,23 | 33,10 | 34,14 | 4,28% | 587.221,00 |
| 08.02.2024 | 31,93 | 33,03 | 31,58 | 32,74 | 3,12% | 349.479,00 |
| 07.02.2024 | 31,69 | 32,16 | 31,34 | 31,75 | 0,16% | 350.422,00 |
| 06.02.2024 | 32,68 | 32,75 | 31,62 | 31,70 | -3,15% | 304.104,00 |
| 05.02.2024 | 32,59 | 33,11 | 31,95 | 32,73 | 0,61% | 411.132,00 |
| 02.02.2024 | 32,16 | 32,56 | 32,04 | 32,53 | 0,65% | 224.154,00 |
| 01.02.2024 | 32,05 | 32,42 | 31,68 | 32,32 | 1,38% | 311.954,00 |
| 31.01.2024 | 32,08 | 32,76 | 31,88 | 31,88 | -1,91% | 354.716,00 |
| 30.01.2024 | 32,38 | 32,74 | 32,12 | 32,50 | -0,46% | 363.192,00 |
| 29.01.2024 | 32,50 | 32,66 | 31,97 | 32,65 | 0,62% | 331.505,00 |
| 26.01.2024 | 32,82 | 32,91 | 32,23 | 32,45 | -2,27% | 469.816,00 |
| 25.01.2024 | 34,00 | 34,12 | 32,90 | 33,21 | -0,35% | 311.255,00 |
| 24.01.2024 | 33,21 | 33,98 | 32,80 | 33,32 | 1,18% | 749.571,00 |