18,000€
1,69%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 16,55 | 16,90 | 15,95 | 16,70 | 1,52% | - |
| 10.04.2025 | 17,70 | 17,80 | 16,00 | 16,45 | -8,36% | 344,00 |
| 09.04.2025 | 15,45 | 18,15 | 15,35 | 17,95 | 13,61% | 381,00 |
| 08.04.2025 | 16,50 | 17,05 | 15,45 | 15,80 | -3,95% | 7,00 |
| 07.04.2025 | 15,60 | 17,65 | 15,30 | 16,45 | 0,92% | 452,00 |
| 04.04.2025 | 16,75 | 16,90 | 15,60 | 16,30 | -3,55% | - |
| 03.04.2025 | 17,45 | 17,95 | 16,55 | 16,90 | -10,11% | - |
| 02.04.2025 | 18,80 | 19,00 | 18,35 | 18,80 | 0,00% | - |
| 01.04.2025 | 18,45 | 18,85 | 18,30 | 18,80 | 1,08% | - |
| 31.03.2025 | 18,65 | 18,75 | 18,10 | 18,60 | -1,06% | 70,00 |
| 28.03.2025 | 19,35 | 19,40 | 18,45 | 18,80 | -2,59% | 55,00 |
| 27.03.2025 | 19,85 | 19,85 | 19,30 | 19,30 | -2,53% | - |
| 26.03.2025 | 20,10 | 20,30 | 19,50 | 19,80 | -1,49% | - |
| 25.03.2025 | 20,10 | 20,30 | 19,95 | 20,10 | 0,00% | 1.054,00 |
| 24.03.2025 | 19,75 | 20,30 | 19,75 | 20,10 | 2,55% | - |
| 21.03.2025 | 19,85 | 19,95 | 19,30 | 19,60 | -1,51% | 424,00 |
| 20.03.2025 | 20,10 | 20,10 | 19,70 | 19,90 | -0,50% | 1.632,00 |
| 19.03.2025 | 19,85 | 20,40 | 19,75 | 20,00 | 1,27% | 1.080,00 |
| 18.03.2025 | 20,10 | 20,10 | 19,50 | 19,75 | -1,00% | 75,00 |
| 17.03.2025 | 19,65 | 20,30 | 19,55 | 19,95 | 1,27% | 7.603,00 |
| 14.03.2025 | 19,85 | 19,90 | 19,45 | 19,70 | 0,51% | - |
| 13.03.2025 | 19,65 | 20,30 | 19,30 | 19,60 | -0,25% | - |
| 12.03.2025 | 19,15 | 20,05 | 19,15 | 19,65 | 2,61% | 312,00 |
| 11.03.2025 | 18,75 | 19,40 | 18,35 | 19,15 | 7,28% | - |
| 10.03.2025 | 19,45 | 19,45 | 17,35 | 17,85 | -8,46% | 670,00 |
| 07.03.2025 | 19,25 | 19,65 | 18,95 | 19,50 | 1,04% | 570,00 |
| 06.03.2025 | 19,75 | 19,75 | 19,00 | 19,30 | -2,03% | 841,00 |
| 05.03.2025 | 20,30 | 20,30 | 19,45 | 19,70 | -2,96% | 4,00 |
| 04.03.2025 | 20,30 | 20,50 | 19,90 | 20,30 | 0,00% | 200,00 |
| 03.03.2025 | 21,50 | 21,60 | 19,90 | 20,30 | -5,58% | 2.580,00 |
| 28.02.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 0,94% | 50,00 |
| 27.02.2025 | 22,50 | 22,80 | 21,10 | 21,30 | -5,33% | 69,00 |
| 26.02.2025 | 22,40 | 22,70 | 22,20 | 22,50 | 1,81% | 500,00 |
| 25.02.2025 | 23,10 | 23,30 | 22,10 | 22,10 | -5,15% | 44,00 |
| 24.02.2025 | 23,70 | 23,80 | 23,10 | 23,30 | -2,10% | 50,00 |
| 21.02.2025 | 24,10 | 24,40 | 23,50 | 23,80 | -0,42% | 65,00 |
| 20.02.2025 | 23,70 | 24,30 | 23,70 | 23,90 | -0,83% | 287,00 |
| 19.02.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | 120,00 |
| 18.02.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 1,70% | 436,00 |
| 17.02.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 0,86% | - |
| 14.02.2025 | 23,30 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 13.02.2025 | 22,70 | 24,10 | 22,70 | 23,10 | 0,87% | - |
| 12.02.2025 | 22,90 | 23,10 | 22,30 | 22,90 | 0,88% | - |
| 11.02.2025 | 23,90 | 23,90 | 22,50 | 22,70 | -5,02% | 645,00 |
| 10.02.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,84% | 850,00 |
| 07.02.2025 | 24,30 | 24,50 | 23,50 | 23,70 | -2,47% | 580,00 |
| 06.02.2025 | 25,10 | 25,10 | 24,30 | 24,30 | -2,41% | 86,00 |
| 05.02.2025 | 24,30 | 25,10 | 24,00 | 24,90 | 1,63% | - |
| 04.02.2025 | 24,30 | 24,50 | 23,90 | 24,50 | 0,82% | 1.810,00 |
| 03.02.2025 | 24,10 | 24,50 | 23,70 | 24,30 | -0,82% | 250,00 |
| 31.01.2025 | 24,70 | 25,10 | 24,30 | 24,50 | -0,81% | 1.353,00 |
| 30.01.2025 | 23,70 | 24,70 | 23,50 | 24,70 | 5,11% | 1.433,00 |
| 29.01.2025 | 22,70 | 23,50 | 22,60 | 23,50 | 3,52% | 770,00 |
| 28.01.2025 | 23,10 | 23,20 | 22,30 | 22,70 | 0,00% | 705,00 |
| 27.01.2025 | 24,10 | 24,20 | 22,30 | 22,70 | -7,35% | 1.083,00 |
| 24.01.2025 | 25,10 | 25,30 | 24,50 | 24,50 | -3,16% | 967,00 |
| 23.01.2025 | 25,90 | 25,90 | 24,70 | 25,30 | -2,32% | 981,00 |
| 22.01.2025 | 26,30 | 26,30 | 25,70 | 25,90 | 0,00% | 540,00 |
| 21.01.2025 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | 530,00 |
| 20.01.2025 | 26,50 | 26,70 | 26,30 | 26,50 | -0,75% | 104,00 |
| 17.01.2025 | 26,30 | 26,90 | 26,20 | 26,70 | 2,30% | - |
| 16.01.2025 | 26,10 | 26,90 | 26,00 | 26,10 | -0,76% | 530,00 |
| 15.01.2025 | 25,50 | 26,70 | 25,40 | 26,30 | 2,73% | 555,00 |