20,073$
-1,51%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 19,93 | 20,14 | 19,57 | 20,08 | -1,47% | 660.409,00 |
| 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 |
| 06.01.2025 | 28,55 | 29,23 | 28,08 | 28,72 | 5,74% | 972.143,00 |
| 03.01.2025 | 27,24 | 27,38 | 26,96 | 27,16 | 0,59% | 664.533,00 |
| 02.01.2025 | 26,98 | 27,68 | 26,97 | 27,00 | 0,75% | 362.317,00 |
| 31.12.2024 | 27,25 | 27,51 | 26,78 | 26,80 | -1,00% | 458.749,00 |
| 30.12.2024 | 27,26 | 27,29 | 26,62 | 27,07 | -1,96% | 314.954,00 |
| 27.12.2024 | 27,76 | 27,76 | 27,05 | 27,61 | -0,72% | 234.617,00 |
| 26.12.2024 | 27,49 | 28,09 | 27,19 | 27,81 | -0,07% | 272.038,00 |
| 24.12.2024 | 27,70 | 27,92 | 27,40 | 27,83 | 0,61% | 146.292,00 |
| 23.12.2024 | 27,08 | 27,87 | 27,08 | 27,66 | 3,06% | 365.825,00 |
| 20.12.2024 | 27,21 | 27,88 | 26,76 | 26,84 | -2,72% | 2.543.155,00 |
| 19.12.2024 | 27,92 | 28,39 | 27,33 | 27,59 | -1,15% | 540.822,00 |
| 18.12.2024 | 28,31 | 30,32 | 27,63 | 27,91 | -0,36% | 797.668,00 |
| 17.12.2024 | 27,77 | 28,34 | 27,77 | 28,01 | 0,21% | 390.985,00 |
| 16.12.2024 | 27,67 | 28,30 | 27,37 | 27,95 | 0,98% | 394.207,00 |
| 13.12.2024 | 27,79 | 28,17 | 27,43 | 27,68 | -0,22% | 556.256,00 |
| 12.12.2024 | 28,25 | 28,58 | 27,73 | 27,74 | -2,80% | 468.814,00 |
| 11.12.2024 | 28,43 | 28,74 | 28,02 | 28,54 | 2,18% | 491.257,00 |
| 10.12.2024 | 28,80 | 28,80 | 27,66 | 27,93 | -3,16% | 467.595,00 |
| 09.12.2024 | 27,94 | 29,11 | 27,80 | 28,84 | 3,78% | 657.119,00 |
| 06.12.2024 | 27,86 | 28,09 | 27,57 | 27,79 | 0,40% | 337.754,00 |
| 05.12.2024 | 28,99 | 28,99 | 27,46 | 27,68 | -4,55% | 647.526,00 |
| 04.12.2024 | 29,24 | 29,48 | 28,71 | 29,00 | -0,10% | 582.600,00 |
| 03.12.2024 | 28,74 | 29,07 | 28,21 | 29,03 | -0,14% | 1.002.061,00 |
| 02.12.2024 | 27,88 | 29,66 | 27,82 | 29,07 | 4,31% | 728.662,00 |
| 29.11.2024 | 28,03 | 28,60 | 27,75 | 27,87 | 0,87% | 490.422,00 |
| 27.11.2024 | 27,25 | 27,65 | 26,95 | 27,63 | 1,84% | 602.592,00 |
| 26.11.2024 | 28,13 | 28,13 | 26,64 | 27,13 | -3,00% | 695.125,00 |
| 25.11.2024 | 27,79 | 28,34 | 27,66 | 27,97 | 2,08% | 634.975,00 |
| 22.11.2024 | 26,54 | 27,42 | 26,53 | 27,40 | 3,24% | 721.976,00 |
| 21.11.2024 | 26,59 | 26,75 | 26,15 | 26,54 | 1,49% | 413.520,00 |
| 20.11.2024 | 25,99 | 26,18 | 25,52 | 26,15 | 0,62% | 633.304,00 |
| 19.11.2024 | 26,02 | 26,17 | 25,70 | 25,99 | -0,88% | 339.209,00 |
| 18.11.2024 | 26,34 | 26,65 | 25,93 | 26,22 | -0,79% | 660.916,00 |
| 15.11.2024 | 27,09 | 27,22 | 26,23 | 26,43 | -3,22% | 684.754,00 |
| 14.11.2024 | 27,77 | 27,80 | 27,22 | 27,31 | -0,04% | 1.014.685,00 |
| 13.11.2024 | 27,72 | 27,85 | 27,04 | 27,32 | -2,32% | 550.068,00 |
| 12.11.2024 | 28,19 | 28,40 | 27,64 | 27,97 | -0,53% | 571.895,00 |
| 11.11.2024 | 28,67 | 28,79 | 27,93 | 28,12 | -1,95% | 725.341,00 |
| 08.11.2024 | 28,80 | 29,22 | 28,43 | 28,68 | -1,38% | 694.572,00 |
| 07.11.2024 | 30,54 | 30,78 | 28,96 | 29,08 | -3,39% | 972.950,00 |
| 06.11.2024 | 30,31 | 31,00 | 29,99 | 30,10 | 3,29% | 827.443,00 |
| 05.11.2024 | 28,73 | 29,29 | 28,71 | 29,14 | 1,57% | 820.865,00 |