21,500€
0,94%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 25,70 | 25,90 | 24,90 | 25,60 | 0,39% | 560,00 |
| 13.01.2025 | 25,90 | 26,00 | 25,20 | 25,50 | -2,30% | 1.630,00 |
| 10.01.2025 | 27,30 | 27,50 | 25,90 | 26,10 | -4,40% | 1.384,00 |
| 09.01.2025 | 27,30 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 08.01.2025 | 27,70 | 28,00 | 26,70 | 27,10 | -2,17% | - |
| 07.01.2025 | 27,70 | 28,30 | 27,30 | 27,70 | -0,72% | 480,00 |
| 06.01.2025 | 26,30 | 28,10 | 26,20 | 27,90 | 6,08% | 510,00 |
| 03.01.2025 | 26,30 | 26,60 | 26,20 | 26,30 | 0,00% | 185,00 |
| 02.01.2025 | 25,80 | 26,90 | 25,80 | 26,30 | 0,77% | 6,00 |
| 30.12.2024 | 26,50 | 26,50 | 26,10 | 26,10 | -1,51% | - |
| 27.12.2024 | 26,70 | 26,70 | 25,80 | 26,50 | 0,00% | 689,00 |
| 23.12.2024 | 25,90 | 26,90 | 25,70 | 26,50 | 2,32% | 853,00 |
| 20.12.2024 | 26,50 | 26,90 | 25,70 | 25,90 | -3,00% | 369,00 |
| 19.12.2024 | 26,90 | 27,30 | 26,30 | 26,70 | -1,48% | 530,00 |
| 18.12.2024 | 26,70 | 28,90 | 26,60 | 27,10 | 1,50% | 353,00 |
| 17.12.2024 | 26,50 | 26,90 | 26,20 | 26,70 | 0,75% | 530,00 |
| 16.12.2024 | 26,30 | 26,90 | 26,10 | 26,50 | 0,76% | 530,00 |
| 13.12.2024 | 26,70 | 26,90 | 26,10 | 26,30 | -0,75% | 762,00 |
| 12.12.2024 | 27,10 | 27,30 | 26,50 | 26,50 | -2,93% | 712,00 |
| 11.12.2024 | 26,50 | 27,30 | 26,40 | 27,30 | 3,02% | - |
| 10.12.2024 | 27,30 | 27,50 | 26,30 | 26,50 | -2,93% | 741,00 |
| 09.12.2024 | 26,30 | 27,50 | 26,10 | 27,30 | 3,80% | 510,00 |
| 06.12.2024 | 26,10 | 26,70 | 26,00 | 26,30 | 0,77% | 878,00 |
| 05.12.2024 | 27,50 | 27,50 | 25,90 | 26,10 | -5,09% | 520,00 |
| 04.12.2024 | 27,70 | 28,10 | 27,30 | 27,50 | 0,00% | 133,00 |
| 03.12.2024 | 27,70 | 27,80 | 26,80 | 27,50 | -0,72% | 510,00 |
| 02.12.2024 | 26,30 | 28,30 | 26,30 | 27,70 | 5,32% | 160,00 |
| 29.11.2024 | 26,30 | 27,10 | 26,00 | 26,30 | 0,00% | 387,00 |
| 28.11.2024 | 26,30 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 27.11.2024 | 25,90 | 26,10 | 25,50 | 26,10 | 0,77% | 773,00 |
| 26.11.2024 | 26,70 | 26,90 | 25,50 | 25,90 | -2,26% | 637,00 |
| 25.11.2024 | 26,30 | 27,10 | 26,00 | 26,50 | 1,53% | 520,00 |
| 22.11.2024 | 25,30 | 26,10 | 25,20 | 26,10 | 3,16% | 500,00 |
| 21.11.2024 | 24,70 | 25,50 | 24,60 | 25,30 | 1,61% | - |
| 20.11.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 19.11.2024 | 24,90 | 24,90 | 24,20 | 24,50 | -0,81% | 610,00 |
| 18.11.2024 | 25,30 | 25,30 | 24,50 | 24,70 | -1,59% | 560,00 |
| 15.11.2024 | 25,70 | 25,90 | 24,90 | 25,10 | -3,09% | 650,00 |
| 14.11.2024 | 25,90 | 26,50 | 25,80 | 25,90 | 0,00% | 917,00 |
| 13.11.2024 | 26,30 | 26,30 | 25,50 | 25,90 | -1,15% | 540,00 |
| 12.11.2024 | 26,50 | 26,70 | 26,00 | 26,20 | -1,13% | 969,00 |
| 11.11.2024 | 26,60 | 27,10 | 26,30 | 26,50 | -0,75% | 581,00 |
| 08.11.2024 | 27,00 | 27,30 | 26,40 | 26,70 | -0,74% | 1.950,00 |
| 07.11.2024 | 28,10 | 28,50 | 26,90 | 26,90 | -3,58% | - |
| 06.11.2024 | 27,60 | 28,90 | 27,40 | 27,90 | 4,49% | 145,00 |
| 05.11.2024 | 26,50 | 26,90 | 26,30 | 26,70 | 0,75% | 520,00 |
| 04.11.2024 | 26,60 | 26,90 | 26,00 | 26,50 | 0,00% | 632,00 |
| 01.11.2024 | 26,50 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 31.10.2024 | 27,50 | 27,50 | 26,30 | 26,50 | -4,33% | 10,00 |
| 30.10.2024 | 27,70 | 27,70 | 26,90 | 27,70 | 0,00% | 820,00 |
| 29.10.2024 | 27,10 | 28,10 | 26,80 | 27,70 | 2,21% | - |
| 28.10.2024 | 27,30 | 27,40 | 26,90 | 27,10 | 0,00% | 520,00 |
| 25.10.2024 | 26,90 | 27,50 | 26,80 | 27,10 | 0,74% | 510,00 |
| 24.10.2024 | 27,30 | 27,50 | 26,70 | 26,90 | -0,74% | 178,00 |
| 23.10.2024 | 27,30 | 27,50 | 26,70 | 27,10 | -1,45% | 510,00 |
| 22.10.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | 510,00 |
| 21.10.2024 | 28,10 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 18.10.2024 | 28,30 | 28,70 | 27,90 | 27,90 | -1,41% | 490,00 |
| 17.10.2024 | 28,30 | 29,30 | 28,30 | 28,30 | -0,70% | 490,00 |
| 16.10.2024 | 28,90 | 29,30 | 28,10 | 28,50 | -1,38% | 490,00 |
| 15.10.2024 | 31,00 | 31,00 | 28,70 | 28,90 | -6,77% | 493,00 |
| 14.10.2024 | 30,50 | 31,30 | 30,40 | 31,00 | 1,64% | - |
| 11.10.2024 | 29,90 | 30,70 | 29,60 | 30,50 | 2,01% | 470,00 |
| 10.10.2024 | 30,50 | 30,50 | 29,50 | 29,90 | -1,97% | 490,00 |
| 09.10.2024 | 29,70 | 30,70 | 29,60 | 30,50 | 2,69% | 450,00 |
| 08.10.2024 | 29,70 | 29,90 | 29,10 | 29,70 | 0,68% | - |
| 07.10.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -1,34% | 17,00 |