20,300€
-0,98%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 17,10 | 17,20 | 16,65 | 16,90 | -2,03% | 639,00 |
| 22.05.2025 | 17,35 | 17,60 | 17,20 | 17,25 | -0,58% | - |
| 21.05.2025 | 17,85 | 17,95 | 17,35 | 17,35 | -3,61% | - |
| 20.05.2025 | 17,90 | 18,20 | 17,80 | 18,00 | 0,00% | - |
| 19.05.2025 | 18,15 | 18,15 | 17,75 | 18,00 | -2,17% | 332,00 |
| 16.05.2025 | 19,00 | 19,15 | 18,30 | 18,40 | -3,16% | 347,00 |
| 15.05.2025 | 19,05 | 19,35 | 18,70 | 19,00 | -0,78% | 299,00 |
| 14.05.2025 | 19,20 | 19,25 | 18,70 | 19,15 | 1,06% | 20,00 |
| 13.05.2025 | 18,85 | 19,20 | 18,70 | 18,95 | -0,26% | 100,00 |
| 12.05.2025 | 17,45 | 19,35 | 17,45 | 19,00 | 11,44% | - |
| 09.05.2025 | 17,70 | 17,80 | 16,85 | 17,05 | -3,67% | - |
| 08.05.2025 | 16,85 | 18,20 | 16,45 | 17,70 | 5,99% | 14,00 |
| 07.05.2025 | 16,95 | 17,30 | 16,60 | 16,70 | -1,18% | - |
| 06.05.2025 | 16,90 | 17,10 | 16,60 | 16,90 | -1,74% | 2.472,00 |
| 05.05.2025 | 17,25 | 17,45 | 17,05 | 17,20 | -1,15% | 41,00 |
| 02.05.2025 | 16,65 | 17,70 | 16,60 | 17,40 | 4,82% | - |
| 30.04.2025 | 16,45 | 16,60 | 16,05 | 16,60 | 0,91% | - |
| 29.04.2025 | 16,75 | 16,80 | 16,45 | 16,45 | -1,79% | 87,00 |
| 28.04.2025 | 16,95 | 17,20 | 16,55 | 16,75 | -1,47% | 12,00 |
| 25.04.2025 | 17,10 | 17,10 | 16,65 | 17,00 | 0,59% | 458,00 |
| 24.04.2025 | 16,00 | 16,95 | 15,80 | 16,90 | 5,30% | 459,00 |
| 23.04.2025 | 15,95 | 16,65 | 15,90 | 16,05 | 2,88% | 817,00 |
| 22.04.2025 | 15,30 | 15,70 | 15,30 | 15,60 | -0,95% | - |
| 17.04.2025 | 16,30 | 16,40 | 15,70 | 15,75 | -2,17% | - |
| 16.04.2025 | 16,65 | 16,95 | 15,55 | 16,10 | -5,85% | 613,00 |
| 15.04.2025 | 16,95 | 17,50 | 16,80 | 17,10 | 0,59% | - |
| 14.04.2025 | 16,90 | 17,45 | 16,65 | 17,00 | 1,80% | - |