17,600€
-7,85%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,10 | 18,10 | 17,30 | 17,65 | -3,02% | - |
| 31.07.2025 | 19,15 | 19,25 | 17,70 | 18,20 | -4,46% | - |
| 30.07.2025 | 18,80 | 19,40 | 18,75 | 19,05 | 1,60% | - |
| 29.07.2025 | 18,90 | 19,30 | 18,55 | 18,75 | 0,27% | - |
| 28.07.2025 | 17,90 | 18,80 | 17,85 | 18,70 | 5,65% | - |
| 25.07.2025 | 17,50 | 17,90 | 17,35 | 17,70 | 0,85% | - |
| 24.07.2025 | 17,85 | 18,00 | 17,45 | 17,55 | -1,40% | - |
| 23.07.2025 | 17,95 | 18,10 | 17,70 | 17,80 | -0,56% | - |
| 22.07.2025 | 18,20 | 18,40 | 17,50 | 17,90 | -2,19% | - |
| 21.07.2025 | 18,50 | 18,80 | 18,20 | 18,30 | -0,81% | - |
| 18.07.2025 | 18,50 | 18,70 | 18,20 | 18,45 | -0,81% | - |
| 17.07.2025 | 17,80 | 18,70 | 17,45 | 18,60 | 5,08% | - |
| 16.07.2025 | 17,75 | 18,10 | 17,00 | 17,70 | -1,12% | - |
| 15.07.2025 | 17,65 | 18,30 | 17,65 | 17,90 | 2,29% | - |
| 14.07.2025 | 18,05 | 18,20 | 17,50 | 17,50 | -3,05% | - |
| 11.07.2025 | 18,15 | 18,20 | 17,80 | 18,05 | -0,82% | - |
| 10.07.2025 | 18,10 | 18,50 | 18,10 | 18,20 | 0,28% | - |
| 09.07.2025 | 18,15 | 18,30 | 17,80 | 18,15 | -0,27% | - |
| 08.07.2025 | 17,65 | 18,60 | 17,60 | 18,20 | 3,41% | - |
| 07.07.2025 | 18,15 | 18,25 | 17,55 | 17,60 | -3,03% | - |
| 04.07.2025 | 18,05 | 18,15 | 18,05 | 18,15 | -0,27% | - |
| 03.07.2025 | 17,95 | 18,60 | 17,90 | 18,20 | 1,68% | - |
| 02.07.2025 | 17,60 | 18,10 | 17,50 | 17,90 | 1,99% | - |
| 01.07.2025 | 17,25 | 17,90 | 16,95 | 17,55 | 1,74% | - |
| 30.06.2025 | 17,65 | 17,80 | 17,15 | 17,25 | -1,71% | 9.300,00 |
| 27.06.2025 | 18,10 | 18,25 | 17,25 | 17,55 | -3,04% | - |
| 26.06.2025 | 17,60 | 18,45 | 17,60 | 18,10 | 1,97% | - |
| 25.06.2025 | 17,80 | 18,40 | 17,70 | 17,75 | -0,84% | - |
| 24.06.2025 | 17,20 | 18,05 | 17,15 | 17,90 | 4,99% | - |
| 23.06.2025 | 17,00 | 17,40 | 16,80 | 17,05 | -0,58% | - |
| 20.06.2025 | 17,50 | 17,75 | 16,85 | 17,15 | -1,44% | - |
| 19.06.2025 | 17,50 | 17,60 | 17,40 | 17,40 | -1,42% | - |
| 18.06.2025 | 17,80 | 18,60 | 17,50 | 17,65 | -1,40% | - |
| 17.06.2025 | 18,25 | 18,50 | 17,90 | 17,90 | -2,19% | - |
| 16.06.2025 | 17,75 | 18,70 | 17,70 | 18,30 | 3,39% | - |
| 13.06.2025 | 18,25 | 18,35 | 17,65 | 17,70 | -4,07% | - |
| 12.06.2025 | 18,65 | 18,70 | 18,30 | 18,45 | -1,86% | - |
| 11.06.2025 | 18,90 | 19,25 | 18,60 | 18,80 | -1,57% | - |
| 10.06.2025 | 18,80 | 19,20 | 18,65 | 19,10 | 1,60% | - |
| 09.06.2025 | 17,95 | 18,95 | 17,95 | 18,80 | 4,16% | - |
| 06.06.2025 | 17,80 | 18,40 | 17,80 | 18,05 | 1,98% | - |
| 05.06.2025 | 17,85 | 18,10 | 17,60 | 17,70 | -1,12% | - |
| 04.06.2025 | 17,60 | 18,00 | 17,60 | 17,90 | 0,56% | - |
| 03.06.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 5,33% | - |
| 02.06.2025 | 16,85 | 17,05 | 16,65 | 16,90 | -0,59% | - |
| 30.05.2025 | 17,30 | 17,55 | 16,85 | 17,00 | -2,30% | - |
| 29.05.2025 | 17,75 | 17,85 | 17,20 | 17,40 | 0,29% | - |
| 28.05.2025 | 17,45 | 17,85 | 17,30 | 17,35 | -0,57% | - |
| 27.05.2025 | 17,00 | 17,80 | 17,00 | 17,45 | 2,05% | - |
| 26.05.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 23.05.2025 | 17,15 | 17,20 | 16,65 | 16,90 | -1,74% | - |
| 22.05.2025 | 17,30 | 17,60 | 17,15 | 17,20 | -1,15% | - |
| 21.05.2025 | 17,90 | 17,95 | 17,35 | 17,40 | -3,60% | - |
| 20.05.2025 | 17,90 | 18,20 | 17,80 | 18,05 | 0,28% | - |
| 19.05.2025 | 18,15 | 18,20 | 17,75 | 18,00 | -2,17% | 3.000,00 |
| 16.05.2025 | 18,95 | 19,20 | 18,30 | 18,40 | -3,16% | - |
| 15.05.2025 | 18,90 | 19,30 | 18,70 | 19,00 | -0,52% | - |
| 14.05.2025 | 19,15 | 19,65 | 18,75 | 19,10 | 0,79% | - |
| 13.05.2025 | 18,85 | 19,20 | 18,45 | 18,95 | -0,26% | 40,00 |
| 12.05.2025 | 17,50 | 19,35 | 17,45 | 19,00 | 11,44% | - |
| 09.05.2025 | 17,75 | 18,45 | 16,80 | 17,05 | -3,94% | - |
| 08.05.2025 | 16,85 | 18,25 | 16,45 | 17,75 | 6,29% | - |
| 07.05.2025 | 17,00 | 17,80 | 16,55 | 16,70 | -0,89% | - |
| 06.05.2025 | 17,05 | 18,00 | 16,70 | 16,85 | -1,75% | - |
| 05.05.2025 | 17,25 | 18,10 | 17,05 | 17,15 | -1,44% | - |
| 02.05.2025 | 16,65 | 17,75 | 16,60 | 17,40 | 5,45% | - |
| 30.04.2025 | 16,45 | 16,65 | 15,90 | 16,50 | 0,00% | - |
| 29.04.2025 | 16,80 | 16,80 | 16,45 | 16,50 | -1,20% | - |
| 28.04.2025 | 16,90 | 17,25 | 16,55 | 16,70 | -2,05% | - |
| 25.04.2025 | 17,05 | 17,10 | 16,65 | 17,05 | 0,89% | - |
| 24.04.2025 | 16,00 | 16,95 | 15,80 | 16,90 | 5,30% | - |
| 23.04.2025 | 16,00 | 16,65 | 15,80 | 16,05 | 2,88% | - |
| 22.04.2025 | 15,30 | 16,85 | 15,30 | 15,60 | -0,95% | - |
| 17.04.2025 | 16,30 | 16,40 | 15,65 | 15,75 | -2,17% | - |
| 16.04.2025 | 16,60 | 16,95 | 15,55 | 16,10 | -6,12% | - |
| 15.04.2025 | 16,90 | 17,45 | 16,70 | 17,15 | 1,18% | - |
| 14.04.2025 | 16,90 | 17,55 | 16,65 | 16,95 | 1,19% | - |
| 11.04.2025 | 16,55 | 16,95 | 15,95 | 16,75 | 1,82% | - |
| 10.04.2025 | 17,75 | 17,80 | 15,95 | 16,45 | -8,10% | - |
| 09.04.2025 | 15,35 | 18,15 | 15,20 | 17,90 | 12,93% | - |
| 08.04.2025 | 16,50 | 19,15 | 15,45 | 15,85 | -3,65% | - |
| 07.04.2025 | 15,60 | 17,90 | 15,30 | 16,45 | 0,61% | - |
| 04.04.2025 | 16,75 | 16,90 | 15,55 | 16,35 | -2,97% | - |
| 03.04.2025 | 17,55 | 17,80 | 16,55 | 16,85 | -10,85% | - |
| 02.04.2025 | 18,60 | 19,00 | 18,35 | 18,90 | 0,53% | - |
| 01.04.2025 | 18,45 | 18,85 | 18,30 | 18,80 | 1,35% | - |
| 31.03.2025 | 18,65 | 18,75 | 18,10 | 18,55 | -1,33% | - |
| 28.03.2025 | 19,25 | 19,95 | 18,45 | 18,80 | -2,84% | - |
| 27.03.2025 | 19,80 | 19,85 | 19,10 | 19,35 | 0,78% | - |
| 26.03.2025 | 20,10 | 20,60 | 19,10 | 19,20 | -4,48% | - |
| 25.03.2025 | 20,00 | 20,60 | 18,20 | 20,10 | -0,50% | - |
| 24.03.2025 | 19,65 | 20,40 | 17,65 | 20,20 | 2,80% | - |
| 21.03.2025 | 19,90 | 20,10 | 18,20 | 19,65 | -1,50% | - |
| 20.03.2025 | 20,10 | 20,25 | 19,70 | 19,95 | 0,76% | - |
| 19.03.2025 | 19,85 | 20,40 | 18,15 | 19,80 | 0,00% | - |
| 18.03.2025 | 20,00 | 20,10 | 19,15 | 19,80 | -2,94% | - |
| 17.03.2025 | 19,65 | 20,80 | 19,50 | 20,40 | 3,29% | - |
| 14.03.2025 | 19,70 | 20,75 | 19,35 | 19,75 | 0,25% | - |
| 13.03.2025 | 19,55 | 20,35 | 19,10 | 19,70 | 0,25% | - |
| 12.03.2025 | 19,15 | 20,25 | 18,55 | 19,65 | 2,88% | - |