17,050€
0,89%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |