16,850€
-10,85%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 26,10 | 26,40 | 25,20 | 25,50 | -2,30% | - |
| 10.01.2025 | 27,30 | 27,50 | 25,90 | 26,10 | -4,40% | - |
| 09.01.2025 | 27,30 | 27,30 | 27,10 | 27,30 | 0,00% | - |
| 08.01.2025 | 27,70 | 28,20 | 26,80 | 27,30 | -1,44% | - |
| 07.01.2025 | 28,10 | 28,30 | 27,30 | 27,70 | 0,00% | - |
| 06.01.2025 | 26,30 | 28,10 | 26,30 | 27,70 | 4,53% | - |
| 03.01.2025 | 26,30 | 26,60 | 26,00 | 26,50 | 0,76% | - |
| 02.01.2025 | 26,50 | 26,90 | 25,70 | 26,30 | 0,77% | - |
| 30.12.2024 | 26,50 | 26,50 | 26,10 | 26,10 | 0,00% | - |
| 27.12.2024 | 26,60 | 26,70 | 25,90 | 26,10 | -1,88% | - |
| 23.12.2024 | 25,70 | 26,80 | 25,70 | 26,60 | 3,50% | - |
| 20.12.2024 | 26,70 | 26,90 | 25,70 | 25,70 | -3,75% | - |
| 19.12.2024 | 26,90 | 27,30 | 26,30 | 26,70 | -1,11% | - |
| 18.12.2024 | 26,90 | 28,90 | 26,50 | 27,00 | 0,37% | - |
| 17.12.2024 | 26,70 | 27,10 | 26,20 | 26,90 | 0,75% | - |
| 16.12.2024 | 26,30 | 27,10 | 26,00 | 26,70 | 1,52% | - |
| 13.12.2024 | 26,60 | 26,90 | 26,10 | 26,30 | -0,75% | - |
| 12.12.2024 | 27,20 | 27,30 | 26,50 | 26,50 | -2,93% | - |
| 11.12.2024 | 26,50 | 27,30 | 26,50 | 27,30 | 3,02% | - |
| 10.12.2024 | 27,30 | 27,60 | 26,30 | 26,50 | -2,93% | - |
| 09.12.2024 | 26,30 | 27,50 | 25,60 | 27,30 | 3,80% | 50,00 |
| 06.12.2024 | 26,10 | 26,70 | 25,80 | 26,30 | 0,77% | - |
| 05.12.2024 | 27,70 | 28,00 | 25,90 | 26,10 | -5,09% | - |
| 04.12.2024 | 27,70 | 28,10 | 27,30 | 27,50 | -0,36% | - |
| 03.12.2024 | 27,70 | 27,80 | 26,80 | 27,60 | -0,36% | - |
| 02.12.2024 | 26,30 | 28,30 | 26,30 | 27,70 | 5,32% | - |
| 29.11.2024 | 26,30 | 27,10 | 26,10 | 26,30 | 0,00% | - |
| 28.11.2024 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 27.11.2024 | 25,90 | 26,10 | 25,50 | 26,10 | 0,77% | - |
| 26.11.2024 | 26,70 | 27,00 | 25,50 | 25,90 | -3,00% | 5,00 |
| 25.11.2024 | 26,30 | 27,10 | 26,00 | 26,70 | 1,52% | - |
| 22.11.2024 | 25,30 | 26,30 | 25,30 | 26,30 | 3,95% | - |
| 21.11.2024 | 24,80 | 25,60 | 24,70 | 25,30 | 1,61% | - |
| 20.11.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 0,81% | - |
| 19.11.2024 | 24,90 | 25,00 | 24,30 | 24,70 | 0,00% | - |
| 18.11.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -1,59% | - |
| 15.11.2024 | 25,90 | 25,90 | 24,90 | 25,10 | -3,09% | 30,00 |
| 14.11.2024 | 26,10 | 26,40 | 25,80 | 25,90 | -0,77% | - |
| 13.11.2024 | 26,30 | 26,30 | 25,50 | 26,10 | -0,76% | - |
| 12.11.2024 | 26,40 | 26,90 | 26,00 | 26,30 | 0,00% | - |
| 11.11.2024 | 26,70 | 27,30 | 26,30 | 26,30 | -1,87% | - |
| 08.11.2024 | 26,90 | 27,30 | 26,50 | 26,80 | -0,37% | - |