19,331$
-2,32%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 19,60 | 19,64 | 19,07 | 19,31 | -2,43% | 1.032.303,00 |
| 29.05.2025 | 20,10 | 20,41 | 19,57 | 19,79 | 1,07% | 555.392,00 |
| 28.05.2025 | 19,82 | 20,05 | 19,54 | 19,58 | -1,01% | 469.367,00 |
| 27.05.2025 | 19,53 | 20,08 | 19,47 | 19,78 | 3,02% | 620.136,00 |
| 23.05.2025 | 18,88 | 19,31 | 18,85 | 19,20 | -1,18% | 592.545,00 |
| 22.05.2025 | 19,72 | 19,84 | 19,42 | 19,43 | -1,22% | 587.871,00 |
| 21.05.2025 | 20,06 | 20,30 | 19,63 | 19,67 | -3,48% | 512.796,00 |
| 20.05.2025 | 20,19 | 20,45 | 20,10 | 20,38 | 0,74% | 468.120,00 |
| 19.05.2025 | 20,07 | 20,34 | 19,97 | 20,23 | -1,56% | 780.032,00 |
| 16.05.2025 | 21,16 | 21,36 | 20,45 | 20,55 | -3,43% | 483.736,00 |
| 15.05.2025 | 21,17 | 21,52 | 20,92 | 21,28 | -0,37% | 361.488,00 |
| 14.05.2025 | 21,33 | 21,49 | 21,01 | 21,36 | 0,75% | 385.664,00 |
| 13.05.2025 | 21,10 | 21,45 | 20,84 | 21,20 | 0,71% | 559.432,00 |
| 12.05.2025 | 20,64 | 21,41 | 19,80 | 21,05 | 9,58% | 1.413.252,00 |
| 09.05.2025 | 19,92 | 20,03 | 18,95 | 19,21 | -3,47% | 793.344,00 |
| 08.05.2025 | 18,31 | 20,46 | 18,31 | 19,90 | 5,35% | 1.280.900,00 |
| 07.05.2025 | 19,32 | 19,64 | 18,82 | 18,89 | -1,56% | 1.571.210,00 |
| 06.05.2025 | 19,20 | 19,48 | 18,90 | 19,19 | -1,18% | 603.203,00 |
| 05.05.2025 | 19,54 | 19,72 | 19,36 | 19,42 | -1,27% | 736.735,00 |
| 02.05.2025 | 19,30 | 20,03 | 19,08 | 19,67 | 4,29% | 696.109,00 |
| 01.05.2025 | 18,98 | 19,21 | 18,68 | 18,86 | 0,86% | 575.217,00 |
| 30.04.2025 | 18,44 | 18,86 | 18,23 | 18,70 | -0,43% | 546.331,00 |
| 29.04.2025 | 18,90 | 19,01 | 18,71 | 18,78 | -1,65% | 567.716,00 |
| 28.04.2025 | 19,24 | 19,60 | 18,88 | 19,10 | -1,37% | 359.383,00 |
| 25.04.2025 | 19,00 | 19,40 | 18,85 | 19,36 | 0,68% | 546.600,00 |
| 24.04.2025 | 18,55 | 19,30 | 18,39 | 19,23 | 5,66% | 1.217.716,00 |
| 23.04.2025 | 18,61 | 18,97 | 18,12 | 18,20 | 2,19% | 737.819,00 |
| 22.04.2025 | 17,78 | 18,04 | 17,56 | 17,81 | 1,14% | 637.032,00 |
| 21.04.2025 | 17,57 | 17,72 | 17,35 | 17,61 | -1,89% | 823.686,00 |
| 17.04.2025 | 18,40 | 18,40 | 17,85 | 17,95 | -2,13% | 727.135,00 |
| 16.04.2025 | 18,71 | 18,90 | 17,77 | 18,34 | -5,12% | 643.929,00 |
| 15.04.2025 | 19,20 | 19,74 | 18,79 | 19,33 | 0,47% | 883.311,00 |
| 14.04.2025 | 19,39 | 19,52 | 18,90 | 19,24 | 1,21% | 617.231,00 |
| 11.04.2025 | 18,40 | 19,18 | 18,07 | 19,01 | 3,26% | 657.885,00 |
| 10.04.2025 | 18,81 | 18,93 | 17,90 | 18,41 | -6,07% | 885.731,00 |
| 09.04.2025 | 17,39 | 19,86 | 17,16 | 19,60 | 12,94% | 1.524.213,00 |
| 08.04.2025 | 18,52 | 18,77 | 16,92 | 17,36 | -3,26% | 1.244.715,00 |
| 07.04.2025 | 17,15 | 19,34 | 16,98 | 17,94 | 0,06% | 1.375.759,00 |
| 04.04.2025 | 17,83 | 18,61 | 17,11 | 17,93 | -3,50% | 1.047.277,00 |
| 03.04.2025 | 19,54 | 19,78 | 18,25 | 18,58 | -9,37% | 1.049.295,00 |
| 02.04.2025 | 19,93 | 20,61 | 19,67 | 20,50 | 0,99% | 454.653,00 |
| 01.04.2025 | 19,94 | 20,36 | 19,74 | 20,30 | 1,10% | 522.276,00 |
| 31.03.2025 | 19,93 | 20,14 | 19,57 | 20,08 | -1,47% | 660.626,00 |
| 28.03.2025 | 20,74 | 20,95 | 19,96 | 20,38 | -2,53% | 572.205,00 |
| 27.03.2025 | 21,18 | 21,28 | 20,82 | 20,91 | -1,83% | 376.663,00 |
| 26.03.2025 | 21,70 | 21,73 | 21,02 | 21,30 | -1,89% | 356.195,00 |
| 25.03.2025 | 21,81 | 21,96 | 21,57 | 21,71 | -0,28% | 469.870,00 |
| 24.03.2025 | 21,60 | 22,03 | 21,51 | 21,77 | 2,88% | 546.726,00 |
| 21.03.2025 | 21,20 | 21,48 | 20,85 | 21,16 | -2,17% | 1.361.175,00 |
| 20.03.2025 | 21,59 | 21,83 | 21,42 | 21,63 | -0,96% | 468.458,00 |
| 19.03.2025 | 21,59 | 22,21 | 21,39 | 21,84 | 1,16% | 581.091,00 |
| 18.03.2025 | 21,65 | 21,71 | 21,26 | 21,59 | -1,42% | 654.255,00 |
| 17.03.2025 | 21,31 | 22,13 | 21,26 | 21,90 | 1,96% | 584.172,00 |
| 14.03.2025 | 21,56 | 21,86 | 21,06 | 21,48 | 0,85% | 514.739,00 |
| 13.03.2025 | 21,31 | 21,97 | 20,75 | 21,30 | -0,47% | 758.922,00 |
| 12.03.2025 | 21,31 | 22,02 | 21,18 | 21,40 | 2,29% | 1.076.586,00 |
| 11.03.2025 | 20,27 | 21,23 | 20,05 | 20,92 | 2,75% | 1.163.108,00 |
| 10.03.2025 | 20,68 | 20,89 | 20,31 | 20,36 | -3,69% | 904.146,00 |
| 07.03.2025 | 20,86 | 21,32 | 20,55 | 21,14 | 1,78% | 1.559.363,00 |
| 06.03.2025 | 20,79 | 21,11 | 20,50 | 20,77 | -2,63% | 783.314,00 |
| 05.03.2025 | 21,58 | 21,64 | 20,93 | 21,33 | -0,60% | 1.114.906,00 |
| 04.03.2025 | 21,23 | 21,86 | 21,02 | 21,46 | 1,06% | 877.364,00 |
| 03.03.2025 | 22,48 | 22,48 | 20,85 | 21,24 | -4,52% | 973.726,00 |
| 28.02.2025 | 21,94 | 22,47 | 21,59 | 22,24 | 1,60% | 1.162.545,00 |
| 27.02.2025 | 23,59 | 23,72 | 21,89 | 21,89 | -7,01% | 682.914,00 |
| 26.02.2025 | 23,54 | 23,86 | 23,38 | 23,54 | 0,77% | 477.124,00 |
| 25.02.2025 | 24,16 | 24,60 | 23,33 | 23,36 | -3,67% | 568.046,00 |
| 24.02.2025 | 24,82 | 24,89 | 24,14 | 24,25 | -1,94% | 582.436,00 |
| 21.02.2025 | 25,45 | 25,56 | 24,54 | 24,73 | -2,10% | 691.635,00 |
| 20.02.2025 | 25,02 | 25,38 | 24,96 | 25,26 | 1,53% | 638.196,00 |
| 19.02.2025 | 25,03 | 25,26 | 24,86 | 24,88 | -0,40% | 457.603,00 |
| 18.02.2025 | 24,92 | 25,24 | 24,61 | 24,98 | 1,45% | 714.487,00 |
| 17.02.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,19% | - |
| 14.02.2025 | 24,15 | 24,69 | 23,98 | 24,67 | 1,65% | 885.733,00 |
| 13.02.2025 | 23,70 | 24,60 | 23,70 | 24,27 | 2,64% | 2.439.140,00 |
| 12.02.2025 | 23,16 | 24,00 | 23,00 | 23,65 | -0,15% | 882.471,00 |
| 11.02.2025 | 24,40 | 24,67 | 23,37 | 23,68 | -3,82% | 1.182.660,00 |
| 10.02.2025 | 24,51 | 24,91 | 24,39 | 24,62 | 0,98% | 914.579,00 |
| 07.02.2025 | 25,33 | 25,43 | 24,28 | 24,38 | -3,45% | 690.069,00 |
| 06.02.2025 | 25,83 | 26,08 | 25,17 | 25,25 | -2,85% | 704.858,00 |
| 05.02.2025 | 25,41 | 26,11 | 25,05 | 25,99 | 2,36% | 345.956,00 |
| 04.02.2025 | 24,91 | 25,47 | 24,90 | 25,39 | 1,20% | 398.693,00 |
| 03.02.2025 | 24,75 | 25,18 | 24,11 | 25,09 | -1,14% | 508.025,00 |
| 31.01.2025 | 25,61 | 26,05 | 25,18 | 25,38 | -0,35% | 742.572,00 |
| 30.01.2025 | 24,55 | 25,77 | 24,55 | 25,47 | 3,83% | 550.996,00 |
| 29.01.2025 | 23,98 | 24,58 | 23,69 | 24,53 | 3,63% | 878.387,00 |
| 28.01.2025 | 23,98 | 23,98 | 23,24 | 23,67 | -1,33% | 717.800,00 |
| 27.01.2025 | 25,24 | 25,79 | 23,47 | 23,99 | -7,41% | 810.871,00 |
| 24.01.2025 | 26,34 | 26,34 | 25,74 | 25,91 | -1,45% | 765.551,00 |
| 23.01.2025 | 26,43 | 26,49 | 25,75 | 26,29 | -2,52% | 832.628,00 |
| 22.01.2025 | 27,30 | 27,41 | 26,80 | 26,97 | -0,66% | 881.250,00 |
| 21.01.2025 | 27,62 | 27,81 | 27,06 | 27,15 | -0,95% | 595.519,00 |
| 17.01.2025 | 27,44 | 27,63 | 27,16 | 27,41 | 1,63% | 367.396,00 |
| 16.01.2025 | 27,30 | 27,70 | 26,81 | 26,97 | 0,71% | 498.002,00 |
| 15.01.2025 | 26,89 | 27,49 | 26,75 | 26,78 | 2,02% | 489.587,00 |
| 14.01.2025 | 26,35 | 26,41 | 25,56 | 26,25 | 0,46% | 590.873,00 |
| 13.01.2025 | 26,12 | 26,36 | 25,77 | 26,13 | -2,10% | 594.978,00 |
| 10.01.2025 | 27,63 | 27,68 | 26,52 | 26,69 | -5,19% | 645.741,00 |
| 08.01.2025 | 28,31 | 28,94 | 27,64 | 28,15 | -1,57% | 501.694,00 |
| 07.01.2025 | 29,08 | 29,33 | 28,18 | 28,60 | -0,42% | 743.332,00 |