27,700€
0,36%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.11.2024 | 28,10 | 28,50 | 26,90 | 26,90 | -3,93% | - |
06.11.2024 | 27,30 | 29,10 | 27,30 | 28,00 | 4,87% | - |
05.11.2024 | 26,40 | 26,90 | 26,30 | 26,70 | 0,75% | - |
04.11.2024 | 26,30 | 26,90 | 26,00 | 26,50 | 0,76% | - |
01.11.2024 | 26,50 | 26,90 | 26,30 | 26,30 | -0,75% | - |
31.10.2024 | 27,40 | 27,60 | 26,30 | 26,50 | -3,28% | - |
30.10.2024 | 27,70 | 27,70 | 26,90 | 27,40 | -1,44% | - |
29.10.2024 | 27,00 | 28,10 | 26,90 | 27,80 | 3,35% | - |
28.10.2024 | 27,10 | 27,40 | 26,70 | 26,90 | -0,74% | - |
25.10.2024 | 26,90 | 27,50 | 26,90 | 27,10 | 0,74% | - |
24.10.2024 | 27,10 | 27,50 | 26,70 | 26,90 | -0,74% | 2,00 |
23.10.2024 | 27,40 | 27,60 | 26,70 | 27,10 | -1,45% | - |
22.10.2024 | 28,00 | 28,10 | 27,50 | 27,50 | -1,43% | - |
21.10.2024 | 28,00 | 28,40 | 27,60 | 27,90 | -0,36% | 2,00 |
18.10.2024 | 28,20 | 28,90 | 27,90 | 28,00 | -0,71% | - |
17.10.2024 | 28,50 | 29,40 | 28,20 | 28,20 | -0,35% | - |
16.10.2024 | 28,90 | 29,30 | 28,10 | 28,30 | -2,08% | - |
15.10.2024 | 31,00 | 31,40 | 28,70 | 28,90 | -6,77% | - |
14.10.2024 | 30,60 | 31,30 | 30,40 | 31,00 | 1,64% | - |
11.10.2024 | 29,90 | 30,70 | 29,70 | 30,50 | 2,01% | - |
10.10.2024 | 30,40 | 30,60 | 29,50 | 29,90 | -1,64% | - |
09.10.2024 | 29,70 | 30,70 | 29,60 | 30,40 | 2,36% | - |
08.10.2024 | 29,70 | 30,10 | 29,10 | 29,70 | -0,34% | - |
07.10.2024 | 29,90 | 30,10 | 29,40 | 29,80 | 0,00% | - |
04.10.2024 | 29,30 | 30,50 | 29,20 | 29,80 | 2,05% | - |
03.10.2024 | 29,40 | 29,90 | 29,10 | 29,20 | -0,68% | - |
02.10.2024 | 29,10 | 30,20 | 28,80 | 29,40 | 1,03% | - |
01.10.2024 | 29,80 | 30,10 | 28,70 | 29,10 | -2,35% | - |
30.09.2024 | 30,00 | 30,10 | 29,50 | 29,80 | -1,00% | - |
27.09.2024 | 30,30 | 30,90 | 29,80 | 30,10 | -0,66% | - |
26.09.2024 | 28,70 | 30,50 | 28,70 | 30,30 | 5,94% | - |
25.09.2024 | 28,60 | 28,70 | 28,30 | 28,60 | 0,35% | - |
24.09.2024 | 28,60 | 29,10 | 28,10 | 28,50 | -0,35% | - |
23.09.2024 | 28,30 | 28,80 | 28,20 | 28,60 | 1,06% | - |
20.09.2024 | 28,60 | 28,70 | 27,90 | 28,30 | -1,05% | - |
19.09.2024 | 27,50 | 28,70 | 27,40 | 28,60 | 4,00% | - |
18.09.2024 | 27,80 | 28,30 | 27,50 | 27,50 | -0,72% | - |
17.09.2024 | 27,50 | 28,10 | 27,40 | 27,70 | 0,73% | - |
16.09.2024 | 28,20 | 28,20 | 27,10 | 27,50 | -2,48% | - |
13.09.2024 | 27,10 | 28,30 | 27,00 | 28,20 | 4,06% | - |
12.09.2024 | 27,60 | 27,80 | 26,70 | 27,10 | -1,45% | - |
11.09.2024 | 26,30 | 28,00 | 26,00 | 27,50 | 4,56% | - |
10.09.2024 | 26,70 | 27,00 | 26,10 | 26,30 | -1,50% | - |
09.09.2024 | 26,70 | 27,40 | 26,50 | 26,70 | -0,37% | - |
06.09.2024 | 28,30 | 28,40 | 26,70 | 26,80 | -4,96% | - |
05.09.2024 | 28,70 | 29,10 | 28,10 | 28,20 | -1,74% | 35,00 |
04.09.2024 | 29,20 | 29,30 | 28,30 | 28,70 | -1,71% | - |
03.09.2024 | 32,00 | 32,50 | 29,10 | 29,20 | -8,75% | - |
02.09.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,31% | - |
30.08.2024 | 31,80 | 32,60 | 31,70 | 32,10 | 1,26% | - |
29.08.2024 | 31,60 | 32,60 | 30,90 | 31,70 | 0,32% | - |
28.08.2024 | 31,70 | 32,70 | 31,00 | 31,60 | -0,63% | - |
27.08.2024 | 32,50 | 32,90 | 31,70 | 31,80 | -1,85% | 252,00 |
26.08.2024 | 34,00 | 34,30 | 32,30 | 32,40 | -4,71% | - |
23.08.2024 | 33,60 | 34,40 | 33,60 | 34,00 | 1,19% | - |
22.08.2024 | 34,20 | 34,60 | 33,50 | 33,60 | -1,75% | - |
21.08.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,70% | - |
20.08.2024 | 34,00 | 34,30 | 33,00 | 33,30 | -2,06% | - |
19.08.2024 | 34,80 | 35,10 | 33,40 | 34,00 | -2,30% | - |
16.08.2024 | 35,10 | 35,30 | 34,40 | 34,80 | -0,85% | - |
15.08.2024 | 32,80 | 35,50 | 32,80 | 35,10 | 7,34% | - |
14.08.2024 | 33,60 | 34,00 | 32,60 | 32,70 | -2,10% | - |
13.08.2024 | 33,60 | 34,40 | 33,10 | 33,40 | -0,60% | - |
12.08.2024 | 33,40 | 33,90 | 33,00 | 33,60 | 0,60% | - |
09.08.2024 | 33,00 | 33,70 | 32,60 | 33,40 | 1,83% | - |
08.08.2024 | 30,20 | 32,90 | 29,90 | 32,80 | 8,97% | 190,00 |
07.08.2024 | 29,20 | 31,60 | 29,10 | 30,10 | 2,38% | - |
06.08.2024 | 32,00 | 33,10 | 28,70 | 29,40 | -7,84% | - |
05.08.2024 | 32,40 | 32,60 | 28,70 | 31,90 | -1,54% | - |
02.08.2024 | 36,20 | 36,20 | 31,90 | 32,40 | -10,25% | 369,00 |
01.08.2024 | 38,60 | 38,70 | 35,40 | 36,10 | -5,50% | - |
31.07.2024 | 35,80 | 38,40 | 35,80 | 38,20 | 6,41% | - |
30.07.2024 | 36,70 | 37,30 | 35,40 | 35,90 | -2,18% | 20,00 |
29.07.2024 | 36,10 | 38,30 | 36,10 | 36,70 | 1,66% | - |
26.07.2024 | 36,30 | 38,00 | 35,80 | 36,10 | -0,55% | 27,00 |
25.07.2024 | 37,10 | 37,40 | 35,60 | 36,30 | -2,16% | - |
24.07.2024 | 39,60 | 39,60 | 37,00 | 37,10 | -6,55% | - |
23.07.2024 | 39,00 | 40,00 | 38,60 | 39,70 | 1,79% | - |
22.07.2024 | 36,90 | 39,20 | 36,90 | 39,00 | 5,98% | 160,00 |
19.07.2024 | 38,30 | 38,40 | 36,80 | 36,80 | -2,90% | - |
18.07.2024 | 39,00 | 39,80 | 36,80 | 37,90 | -2,82% | - |