25,300€
-0,78%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,60 | 26,20 | 25,50 | 25,50 | 0,00% | 131,00 |
| 23.10.2025 | 24,80 | 25,70 | 24,30 | 25,50 | 2,00% | 620,00 |
| 21.10.2025 | 25,40 | 25,50 | 24,90 | 25,00 | -1,19% | - |
| 20.10.2025 | 25,20 | 25,80 | 24,90 | 25,30 | 2,85% | 572,00 |
| 17.10.2025 | 24,60 | 24,70 | 24,50 | 24,60 | -1,60% | - |
| 16.10.2025 | 25,00 | 25,70 | 25,00 | 25,00 | 2,46% | 239,00 |
| 15.10.2025 | 24,00 | 24,50 | 24,00 | 24,40 | -1,21% | - |
| 13.10.2025 | 24,40 | 24,80 | 24,10 | 24,70 | -3,89% | 200,00 |
| 10.10.2025 | 25,60 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 08.10.2025 | 25,50 | 25,60 | 25,50 | 25,50 | -4,14% | 100,00 |
| 07.10.2025 | 26,50 | 26,80 | 26,50 | 26,60 | -1,85% | 15,00 |
| 06.10.2025 | 27,20 | 27,90 | 27,00 | 27,10 | -4,58% | 348,00 |
| 02.10.2025 | 28,20 | 29,20 | 27,90 | 28,40 | 0,71% | 442,00 |
| 01.10.2025 | 25,70 | 28,50 | 25,10 | 28,20 | 8,46% | 317,00 |
| 29.09.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 4,84% | - |
| 26.09.2025 | 25,30 | 25,40 | 24,80 | 24,80 | -1,20% | - |
| 24.09.2025 | 25,20 | 25,30 | 24,70 | 25,10 | 1,21% | 140,00 |
| 23.09.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 22.09.2025 | 24,20 | 24,70 | 24,10 | 24,70 | 2,07% | - |
| 19.09.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 3,86% | - |
| 18.09.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 2,64% | - |
| 17.09.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 2,71% | - |
| 16.09.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 15.09.2025 | 21,70 | 22,50 | 21,50 | 22,30 | 2,76% | 21,00 |
| 11.09.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 3,83% | - |
| 05.09.2025 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 04.09.2025 | 20,30 | 20,50 | 20,00 | 20,50 | 1,99% | 1.058,00 |
| 03.09.2025 | 20,50 | 20,70 | 19,95 | 20,10 | -1,95% | 247,00 |
| 02.09.2025 | 20,90 | 20,90 | 20,10 | 20,50 | -1,91% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 29.08.2025 | 21,30 | 21,40 | 20,90 | 20,90 | -1,88% | 94,00 |
| 28.08.2025 | 20,60 | 21,30 | 20,30 | 21,30 | 2,90% | 500,00 |
| 27.08.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 26.08.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 25.08.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | 1.539,00 |
| 22.08.2025 | 20,60 | 21,70 | 20,50 | 21,50 | 3,86% | 783,00 |
| 21.08.2025 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | 87,00 |
| 20.08.2025 | 20,80 | 20,90 | 19,95 | 20,50 | -0,97% | - |
| 19.08.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.08.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 15.08.2025 | 20,80 | 20,80 | 19,90 | 20,30 | -1,93% | - |
| 14.08.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 13.08.2025 | 21,00 | 21,30 | 20,90 | 21,30 | 2,90% | - |
| 12.08.2025 | 20,50 | 21,30 | 20,50 | 20,70 | 0,98% | - |
| 11.08.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 1,99% | 123,00 |
| 08.08.2025 | 19,90 | 20,50 | 19,25 | 20,10 | 2,55% | 15,00 |
| 07.08.2025 | 17,40 | 19,90 | 17,40 | 19,60 | 14,29% | - |
| 06.08.2025 | 17,25 | 17,35 | 16,60 | 17,15 | -0,58% | - |
| 05.08.2025 | 18,00 | 18,10 | 17,00 | 17,25 | -4,17% | - |
| 04.08.2025 | 17,75 | 18,00 | 17,60 | 18,00 | 1,69% | - |
| 01.08.2025 | 18,10 | 18,10 | 17,40 | 17,70 | -2,48% | - |
| 31.07.2025 | 19,25 | 19,30 | 17,70 | 18,15 | -4,47% | - |
| 30.07.2025 | 18,80 | 19,40 | 18,75 | 19,00 | 1,06% | 252,00 |
| 29.07.2025 | 18,85 | 19,25 | 18,60 | 18,80 | 0,53% | - |
| 28.07.2025 | 17,85 | 18,80 | 17,85 | 18,70 | 5,35% | - |
| 25.07.2025 | 17,55 | 17,75 | 17,40 | 17,75 | 1,14% | - |
| 24.07.2025 | 17,85 | 17,90 | 17,45 | 17,55 | -1,40% | 32,00 |
| 23.07.2025 | 17,95 | 18,05 | 17,70 | 17,80 | -0,56% | - |
| 22.07.2025 | 18,25 | 18,40 | 17,50 | 17,90 | -1,92% | - |
| 21.07.2025 | 18,50 | 18,80 | 18,20 | 18,25 | -0,82% | - |
| 18.07.2025 | 18,55 | 18,70 | 18,25 | 18,40 | -0,81% | - |
| 17.07.2025 | 17,80 | 18,70 | 17,50 | 18,55 | 4,51% | - |
| 16.07.2025 | 17,75 | 18,00 | 17,00 | 17,75 | -0,84% | 131,00 |
| 15.07.2025 | 17,65 | 18,30 | 17,65 | 17,90 | 1,42% | 1.443,00 |
| 14.07.2025 | 18,05 | 18,10 | 17,50 | 17,65 | -2,22% | 238,00 |
| 11.07.2025 | 18,20 | 18,20 | 17,80 | 18,05 | -0,82% | 1.048,00 |
| 10.07.2025 | 18,15 | 18,50 | 18,10 | 18,20 | 0,28% | - |
| 09.07.2025 | 18,15 | 18,30 | 17,85 | 18,15 | 0,00% | - |
| 08.07.2025 | 17,60 | 18,50 | 17,60 | 18,15 | 3,12% | - |
| 07.07.2025 | 18,15 | 18,25 | 17,60 | 17,60 | -3,03% | 103,00 |
| 04.07.2025 | 18,05 | 18,15 | 18,05 | 18,15 | -0,55% | - |
| 03.07.2025 | 17,95 | 18,60 | 17,90 | 18,25 | 1,67% | - |
| 02.07.2025 | 17,65 | 18,00 | 17,50 | 17,95 | 2,28% | - |
| 01.07.2025 | 17,25 | 17,90 | 17,00 | 17,55 | 2,03% | - |
| 30.06.2025 | 17,70 | 17,85 | 17,15 | 17,20 | -1,43% | 865,00 |
| 27.06.2025 | 18,20 | 18,25 | 17,30 | 17,45 | -3,59% | - |
| 26.06.2025 | 17,75 | 18,25 | 17,70 | 18,10 | 1,97% | - |
| 25.06.2025 | 17,90 | 18,10 | 17,70 | 17,75 | -0,56% | 404,00 |
| 24.06.2025 | 17,20 | 17,90 | 17,15 | 17,85 | 4,69% | 128,00 |
| 23.06.2025 | 17,10 | 17,35 | 16,80 | 17,05 | -0,58% | 441,00 |
| 20.06.2025 | 17,45 | 17,75 | 16,90 | 17,15 | -1,44% | 344,00 |
| 19.06.2025 | 17,55 | 17,60 | 17,40 | 17,40 | -1,42% | - |
| 18.06.2025 | 17,95 | 17,95 | 17,50 | 17,65 | -1,67% | - |
| 17.06.2025 | 18,20 | 18,45 | 17,90 | 17,95 | -1,64% | - |
| 16.06.2025 | 17,75 | 18,40 | 17,70 | 18,25 | 2,82% | 338,00 |
| 13.06.2025 | 18,25 | 18,35 | 17,70 | 17,75 | -3,79% | - |
| 12.06.2025 | 18,70 | 18,70 | 18,30 | 18,45 | -1,86% | - |
| 11.06.2025 | 19,05 | 19,30 | 18,60 | 18,80 | -1,31% | 313,00 |
| 10.06.2025 | 18,80 | 19,20 | 18,65 | 19,05 | 1,33% | 211,00 |
| 09.06.2025 | 18,00 | 18,95 | 17,95 | 18,80 | 4,16% | 330,00 |
| 06.06.2025 | 17,80 | 18,40 | 17,80 | 18,05 | 1,98% | - |
| 05.06.2025 | 17,90 | 18,05 | 17,60 | 17,70 | -1,12% | 445,00 |
| 04.06.2025 | 17,80 | 18,00 | 17,65 | 17,90 | 0,56% | 63,00 |
| 03.06.2025 | 16,85 | 17,80 | 16,80 | 17,80 | 5,64% | - |
| 02.06.2025 | 16,80 | 17,05 | 16,70 | 16,85 | -1,17% | 15,00 |
| 30.05.2025 | 17,40 | 17,55 | 16,85 | 17,05 | -2,01% | 347,00 |
| 29.05.2025 | 17,75 | 17,90 | 17,20 | 17,40 | 0,58% | 345,00 |
| 28.05.2025 | 17,50 | 17,70 | 17,30 | 17,30 | -0,86% | 7,00 |
| 27.05.2025 | 17,05 | 17,70 | 17,05 | 17,45 | 2,05% | 7,00 |
| 26.05.2025 | 17,05 | 17,10 | 17,05 | 17,10 | 1,18% | - |