27,500€
-0,36%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 03.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 02.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 29.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 28.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 27.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 26.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 25.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 22.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 21.11.2024 | 25,00 | 25,40 | 24,80 | 25,40 | 3,25% | - |
| 20.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.11.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 100,00 |
| 18.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 10,00 |
| 15.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 14.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 13.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 12.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 11.11.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 70,00 |
| 08.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | 1,00 |
| 07.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 06.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 4,58% | 20,00 |
| 05.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 04.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 01.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 31.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 30.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 29.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 24.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 23.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 22.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 21.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 18.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 17.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 16.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 15.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 14.10.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 4,03% | 20,00 |
| 11.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 10.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 09.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 07.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 04.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 03.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 02.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 01.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 30.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 27.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 5,59% | - |
| 26.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 25.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 24.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 19.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 16.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 13.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 11.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 10.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 09.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 06.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 05.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 04.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -9,43% | - |
| 03.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 02.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 30.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 29.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 28.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 27.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 26.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 23.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 22.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 21.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 20.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 19.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 16.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 7,36% | - |
| 15.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 14.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 13.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 12.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 09.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 8,67% | - |
| 08.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.08.2024 | 28,80 | 29,60 | 28,80 | 29,60 | -8,64% | 200,00 |
| 06.08.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 7,28% | 100,00 |
| 05.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -15,64% | - |
| 02.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | - |
| 01.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 6,74% | - |
| 31.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 30.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 29.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 26.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 25.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -6,12% | - |
| 24.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 23.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | - |
| 22.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 19.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 18.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -8,45% | - |