27,700€
0,73%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 29,30 | 30,50 | 29,20 | 29,90 | 2,40% | - |
| 03.10.2024 | 29,30 | 29,90 | 29,10 | 29,20 | -1,02% | - |
| 02.10.2024 | 29,10 | 30,10 | 28,80 | 29,50 | 1,37% | 215,00 |
| 01.10.2024 | 29,70 | 30,10 | 28,70 | 29,10 | -1,36% | 440,00 |
| 30.09.2024 | 29,90 | 30,10 | 29,50 | 29,50 | -1,34% | - |
| 27.09.2024 | 30,30 | 30,70 | 29,90 | 29,90 | -1,32% | - |
| 26.09.2024 | 29,10 | 30,50 | 28,90 | 30,30 | 6,32% | 137,00 |
| 25.09.2024 | 28,50 | 28,70 | 28,30 | 28,50 | -0,70% | 45,00 |
| 24.09.2024 | 28,70 | 29,10 | 28,10 | 28,70 | 0,70% | - |
| 23.09.2024 | 28,50 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 20.09.2024 | 28,50 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 19.09.2024 | 27,90 | 28,70 | 27,60 | 28,50 | 3,64% | 214,00 |
| 18.09.2024 | 27,90 | 28,30 | 27,50 | 27,50 | -0,72% | 10,00 |
| 17.09.2024 | 27,50 | 28,10 | 27,40 | 27,70 | 1,47% | - |
| 16.09.2024 | 28,10 | 28,10 | 27,10 | 27,30 | -2,85% | 840,00 |
| 13.09.2024 | 27,10 | 28,30 | 27,00 | 28,10 | 3,69% | 220,00 |
| 12.09.2024 | 27,70 | 27,80 | 26,70 | 27,10 | -1,45% | 20,00 |
| 11.09.2024 | 26,10 | 27,90 | 26,00 | 27,50 | 4,56% | 343,00 |
| 10.09.2024 | 26,50 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 09.09.2024 | 26,90 | 27,30 | 26,50 | 26,70 | -0,74% | 390,00 |
| 06.09.2024 | 28,10 | 28,30 | 26,90 | 26,90 | -4,27% | 1,00 |
| 05.09.2024 | 28,70 | 29,10 | 28,10 | 28,10 | -2,09% | 652,00 |
| 04.09.2024 | 28,90 | 29,30 | 28,30 | 28,70 | -2,05% | 306,00 |
| 03.09.2024 | 32,00 | 32,20 | 29,10 | 29,30 | -8,44% | 250,00 |
| 02.09.2024 | 32,00 | 32,20 | 32,00 | 32,00 | -0,31% | 1,00 |
| 30.08.2024 | 31,90 | 32,60 | 31,70 | 32,10 | 1,26% | 40,00 |
| 29.08.2024 | 31,40 | 32,60 | 31,40 | 31,70 | 0,32% | - |
| 28.08.2024 | 32,20 | 32,60 | 31,00 | 31,60 | -0,94% | 668,00 |
| 27.08.2024 | 32,60 | 32,80 | 31,70 | 31,90 | -1,85% | 51,00 |
| 26.08.2024 | 34,00 | 34,20 | 32,30 | 32,50 | -4,41% | 15,00 |
| 23.08.2024 | 33,80 | 34,40 | 33,60 | 34,00 | 1,19% | 2,00 |
| 22.08.2024 | 34,20 | 34,60 | 33,50 | 33,60 | -1,47% | 73,00 |
| 21.08.2024 | 33,40 | 34,20 | 33,40 | 34,10 | 2,10% | 760,00 |
| 20.08.2024 | 34,20 | 34,20 | 33,00 | 33,40 | -1,76% | - |
| 19.08.2024 | 34,60 | 34,80 | 33,40 | 34,00 | -2,30% | 1,00 |
| 16.08.2024 | 35,20 | 35,20 | 34,40 | 34,80 | -0,85% | - |
| 15.08.2024 | 32,80 | 35,40 | 32,80 | 35,10 | 7,01% | 209,00 |
| 14.08.2024 | 33,40 | 34,00 | 32,60 | 32,80 | -2,09% | 113,00 |
| 13.08.2024 | 33,80 | 34,20 | 33,10 | 33,50 | -0,59% | - |
| 12.08.2024 | 33,40 | 33,70 | 33,00 | 33,70 | 0,90% | - |
| 09.08.2024 | 32,80 | 33,70 | 32,60 | 33,40 | 1,83% | 554,00 |
| 08.08.2024 | 30,10 | 32,80 | 29,80 | 32,80 | 8,97% | 41,00 |
| 07.08.2024 | 29,10 | 31,40 | 29,00 | 30,10 | -6,52% | 652,00 |
| 06.08.2024 | 32,50 | 33,10 | 31,60 | 32,20 | 0,94% | - |
| 05.08.2024 | 30,60 | 32,60 | 28,50 | 31,90 | -1,24% | 498,00 |
| 02.08.2024 | 35,60 | 35,60 | 31,90 | 32,30 | -10,53% | 196,00 |
| 01.08.2024 | 38,60 | 38,80 | 35,20 | 36,10 | -5,50% | 26,00 |
| 31.07.2024 | 36,40 | 38,40 | 36,20 | 38,20 | 6,70% | 170,00 |
| 30.07.2024 | 36,60 | 37,40 | 35,40 | 35,80 | -2,45% | 26,00 |
| 29.07.2024 | 36,60 | 38,20 | 36,40 | 36,70 | 1,38% | 424,00 |
| 26.07.2024 | 36,40 | 37,50 | 35,90 | 36,20 | -0,28% | 67,00 |
| 25.07.2024 | 37,20 | 37,40 | 35,40 | 36,30 | -2,16% | 440,00 |
| 24.07.2024 | 39,20 | 39,30 | 37,00 | 37,10 | -6,31% | 1,00 |
| 23.07.2024 | 38,80 | 40,00 | 38,60 | 39,60 | 1,28% | 57,00 |
| 22.07.2024 | 37,00 | 39,20 | 37,00 | 39,10 | 6,25% | 212,00 |
| 19.07.2024 | 38,00 | 38,20 | 36,80 | 36,80 | -2,65% | - |
| 18.07.2024 | 39,20 | 39,80 | 36,90 | 37,80 | -3,32% | 139,00 |