18,150€
1,97%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,20 | 18,20 | 18,10 | 18,15 | 1,97% | - |
| 26.06.2025 | 17,60 | 17,90 | 17,60 | 17,80 | -1,11% | 16.640,00 |
| 25.06.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 5,88% | 53,00 |
| 24.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 20.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 19.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 18.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 17.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 13.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 11.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 10.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 09.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 06.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 05.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 02.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 30.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 29.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 27.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 26.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 22.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 21.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 19.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 16.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 14.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 13.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 9,30% | - |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
| 08.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 06.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 1.243,00 |
| 05.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 29.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 28.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 6,29% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 23.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 22.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -6,17% | - |
| 17.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 14.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 11.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -7,34% | - |
| 10.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 14,94% | - |
| 09.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,67% | - |
| 08.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 07.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 04.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 03.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 02.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 01.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 27.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 21.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 18.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.03.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 480,00 |
| 14.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 12.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 11.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 10.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 07.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 06.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 05.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 28.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | - |
| 27.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 26.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 21.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 20.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 19.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 18.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 13.02.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 3,51% | 300,00 |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 11.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 07.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 06.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 05.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |