17,800€
-0,28%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 17,85 | 17,95 | 17,80 | 17,80 | -0,28% | - |
| 04.06.2025 | 17,75 | 18,00 | 17,65 | 17,85 | 0,28% | - |
| 03.06.2025 | 16,90 | 17,80 | 16,85 | 17,80 | 5,33% | - |
| 02.06.2025 | 16,90 | 17,05 | 16,70 | 16,90 | -0,88% | - |
| 30.05.2025 | 17,45 | 17,55 | 16,85 | 17,05 | -1,73% | - |
| 29.05.2025 | 17,55 | 17,95 | 17,20 | 17,35 | 0,29% | - |
| 28.05.2025 | 17,45 | 17,70 | 17,30 | 17,30 | -0,86% | - |
| 27.05.2025 | 17,05 | 17,70 | 17,05 | 17,45 | 2,05% | - |
| 26.05.2025 | 16,85 | 17,10 | 16,85 | 17,10 | 1,18% | - |
| 23.05.2025 | 17,25 | 17,25 | 16,65 | 16,90 | -2,03% | - |
| 22.05.2025 | 17,35 | 17,60 | 17,20 | 17,25 | -0,86% | - |
| 21.05.2025 | 18,05 | 18,05 | 17,35 | 17,40 | -3,33% | - |
| 20.05.2025 | 17,95 | 18,20 | 17,80 | 18,00 | 0,00% | - |
| 19.05.2025 | 18,40 | 18,40 | 17,75 | 18,00 | -2,44% | - |
| 16.05.2025 | 19,05 | 19,20 | 18,30 | 18,45 | -2,89% | - |
| 15.05.2025 | 19,10 | 19,35 | 18,75 | 19,00 | -1,04% | - |
| 14.05.2025 | 18,85 | 19,30 | 18,70 | 19,20 | 1,32% | - |
| 13.05.2025 | 19,00 | 19,20 | 18,70 | 18,95 | -0,26% | - |
| 12.05.2025 | 17,45 | 19,35 | 17,15 | 19,00 | 11,44% | - |
| 09.05.2025 | 17,75 | 17,80 | 16,80 | 17,05 | -3,94% | - |
| 08.05.2025 | 16,85 | 18,20 | 16,45 | 17,75 | 6,29% | - |
| 07.05.2025 | 16,85 | 17,30 | 16,60 | 16,70 | -1,18% | - |
| 06.05.2025 | 17,05 | 17,25 | 16,70 | 16,90 | -1,74% | - |
| 05.05.2025 | 17,25 | 17,45 | 17,05 | 17,20 | -1,15% | - |
| 02.05.2025 | 16,70 | 17,70 | 16,50 | 17,40 | 5,45% | 300,00 |
| 30.04.2025 | 16,55 | 16,60 | 15,90 | 16,50 | 0,00% | - |
| 29.04.2025 | 16,70 | 16,80 | 16,45 | 16,50 | -1,49% | - |
| 28.04.2025 | 17,00 | 17,20 | 16,55 | 16,75 | -1,76% | - |
| 25.04.2025 | 17,05 | 17,10 | 16,65 | 17,05 | 1,19% | - |
| 24.04.2025 | 16,10 | 16,95 | 15,80 | 16,85 | 4,98% | 5,00 |
| 23.04.2025 | 15,60 | 16,70 | 15,60 | 16,05 | 2,88% | - |
| 22.04.2025 | 15,80 | 15,80 | 15,20 | 15,60 | -1,27% | - |
| 17.04.2025 | 16,30 | 16,40 | 15,70 | 15,80 | -1,86% | - |
| 16.04.2025 | 16,75 | 17,15 | 15,55 | 16,10 | -5,85% | - |
| 15.04.2025 | 16,95 | 17,45 | 16,80 | 17,10 | 0,59% | - |
| 14.04.2025 | 16,90 | 17,55 | 16,60 | 17,00 | 1,80% | - |
| 11.04.2025 | 16,30 | 16,90 | 15,95 | 16,70 | 1,52% | - |
| 10.04.2025 | 17,95 | 17,95 | 15,90 | 16,45 | -8,36% | - |
| 09.04.2025 | 15,85 | 18,15 | 15,25 | 17,95 | 13,61% | - |
| 08.04.2025 | 16,50 | 17,10 | 15,45 | 15,80 | -3,95% | - |
| 07.04.2025 | 16,40 | 17,60 | 15,30 | 16,45 | 0,92% | - |
| 04.04.2025 | 16,55 | 16,85 | 15,60 | 16,30 | -3,55% | - |
| 03.04.2025 | 18,85 | 18,85 | 16,55 | 16,90 | -10,58% | - |
| 02.04.2025 | 18,75 | 19,00 | 18,30 | 18,90 | 0,53% | - |
| 01.04.2025 | 18,60 | 18,85 | 18,30 | 18,80 | 1,08% | - |
| 31.03.2025 | 18,70 | 18,80 | 18,10 | 18,60 | -1,33% | - |
| 28.03.2025 | 19,40 | 19,40 | 18,45 | 18,85 | -2,58% | - |
| 27.03.2025 | 19,75 | 19,85 | 19,30 | 19,35 | -2,52% | - |
| 26.03.2025 | 20,10 | 20,30 | 19,50 | 19,85 | -1,24% | - |
| 25.03.2025 | 20,10 | 20,40 | 19,95 | 20,10 | 0,00% | - |
| 24.03.2025 | 19,50 | 20,30 | 19,50 | 20,10 | 2,81% | - |
| 21.03.2025 | 19,90 | 19,95 | 19,30 | 19,55 | -1,76% | - |
| 20.03.2025 | 19,95 | 20,10 | 19,70 | 19,90 | -0,25% | - |
| 19.03.2025 | 19,80 | 20,40 | 19,75 | 19,95 | 1,27% | - |
| 18.03.2025 | 20,30 | 20,30 | 19,50 | 19,70 | -1,99% | - |
| 17.03.2025 | 19,65 | 20,30 | 19,45 | 20,10 | 1,77% | - |
| 14.03.2025 | 19,65 | 19,95 | 19,35 | 19,75 | 0,77% | 13,00 |
| 13.03.2025 | 19,55 | 20,30 | 19,20 | 19,60 | 0,00% | - |
| 12.03.2025 | 19,25 | 20,30 | 19,15 | 19,60 | 2,08% | - |
| 11.03.2025 | 18,75 | 19,40 | 18,35 | 19,20 | 2,95% | - |
| 10.03.2025 | 19,45 | 19,50 | 18,60 | 18,65 | -4,36% | - |
| 07.03.2025 | 19,25 | 20,20 | 18,95 | 19,50 | 1,04% | - |
| 06.03.2025 | 19,75 | 19,75 | 19,00 | 19,30 | -2,53% | 11,00 |
| 05.03.2025 | 19,95 | 20,30 | 19,45 | 19,80 | -2,46% | - |
| 04.03.2025 | 20,30 | 20,50 | 19,90 | 20,30 | 0,50% | - |
| 03.03.2025 | 21,40 | 21,50 | 19,90 | 20,20 | -6,05% | - |
| 28.02.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 27.02.2025 | 22,40 | 23,00 | 21,10 | 21,10 | -6,22% | - |
| 26.02.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 25.02.2025 | 23,10 | 23,30 | 22,10 | 22,30 | -4,29% | - |
| 24.02.2025 | 23,40 | 23,80 | 23,10 | 23,30 | -1,69% | - |
| 21.02.2025 | 24,10 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 20.02.2025 | 23,90 | 24,30 | 23,50 | 24,10 | 0,84% | 47,00 |
| 19.02.2025 | 23,90 | 24,30 | 23,80 | 23,90 | 0,00% | - |
| 18.02.2025 | 23,50 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 17.02.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 14.02.2025 | 23,30 | 23,50 | 22,90 | 23,50 | 1,73% | 222,00 |
| 13.02.2025 | 22,70 | 24,10 | 22,60 | 23,10 | 1,76% | - |
| 12.02.2025 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 11.02.2025 | 23,90 | 23,90 | 22,50 | 22,90 | -4,18% | - |
| 10.02.2025 | 23,50 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 07.02.2025 | 24,40 | 24,50 | 23,50 | 23,70 | -2,47% | 580,00 |
| 06.02.2025 | 25,00 | 25,10 | 24,30 | 24,30 | -2,41% | 4,00 |
| 05.02.2025 | 24,50 | 25,10 | 24,10 | 24,90 | 1,63% | - |
| 04.02.2025 | 24,20 | 24,50 | 23,90 | 24,50 | 0,82% | 580,00 |
| 03.02.2025 | 25,10 | 25,10 | 23,70 | 24,30 | -0,82% | 300,00 |
| 31.01.2025 | 24,50 | 25,10 | 24,30 | 24,50 | 0,00% | - |
| 30.01.2025 | 23,50 | 24,70 | 23,50 | 24,50 | 4,26% | - |
| 29.01.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | - |
| 28.01.2025 | 22,90 | 23,30 | 22,30 | 22,70 | -0,87% | 100,00 |
| 27.01.2025 | 24,90 | 25,00 | 22,30 | 22,90 | -7,29% | - |
| 24.01.2025 | 25,30 | 25,40 | 24,50 | 24,70 | -2,37% | 260,00 |
| 23.01.2025 | 25,90 | 26,00 | 24,70 | 25,30 | -2,32% | - |
| 22.01.2025 | 26,10 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 21.01.2025 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 20.01.2025 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 17.01.2025 | 26,10 | 26,90 | 26,10 | 26,70 | 2,30% | - |
| 16.01.2025 | 26,10 | 26,90 | 26,10 | 26,10 | 0,00% | - |
| 15.01.2025 | 25,50 | 26,80 | 25,50 | 26,10 | 2,76% | - |
| 14.01.2025 | 25,50 | 25,90 | 24,90 | 25,40 | -0,39% | - |