29,030$
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,24 | 29,48 | 28,71 | 29,00 | -0,10% | 526.702,00 |
| 03.12.2024 | 28,74 | 29,07 | 28,21 | 29,03 | -0,14% | 1.001.954,00 |
| 02.12.2024 | 27,88 | 29,66 | 27,82 | 29,07 | 4,31% | 728.661,00 |
| 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% | 634.965,00 |
| 22.11.2024 | 26,54 | 27,42 | 26,53 | 27,40 | 3,28% | 721.976,00 |
| 21.11.2024 | 26,45 | 26,73 | 26,17 | 26,53 | 1,45% | 66.249,00 |
| 20.11.2024 | 25,99 | 26,18 | 25,52 | 26,15 | 0,62% | 631.184,00 |
| 19.11.2024 | 26,02 | 26,17 | 25,70 | 25,99 | -0,88% | 339.207,00 |
| 18.11.2024 | 26,34 | 26,65 | 25,93 | 26,22 | -0,79% | 660.260,00 |
| 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% | 797.816,00 |
| 13.11.2024 | 27,72 | 27,85 | 27,04 | 27,32 | -2,32% | 550.060,00 |
| 12.11.2024 | 28,19 | 28,40 | 27,64 | 27,97 | -0,53% | 571.768,00 |
| 11.11.2024 | 28,67 | 28,79 | 27,93 | 28,12 | -1,95% | 723.932,00 |
| 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% | 971.251,00 |
| 06.11.2024 | 30,31 | 31,00 | 29,99 | 30,10 | 3,29% | 720.133,00 |
| 05.11.2024 | 28,73 | 29,29 | 28,71 | 29,14 | 1,57% | 775.620,00 |
| 04.11.2024 | 28,41 | 29,33 | 28,41 | 28,69 | -0,35% | 321.349,00 |
| 01.11.2024 | 28,93 | 29,30 | 28,74 | 28,79 | 0,03% | 438.556,00 |
| 31.10.2024 | 29,90 | 29,90 | 28,46 | 28,78 | -3,97% | 564.134,00 |
| 30.10.2024 | 29,32 | 30,03 | 29,07 | 29,97 | 0,00% | 1.788.946,00 |
| 29.10.2024 | 29,19 | 30,32 | 29,19 | 29,97 | 2,50% | 557.947,00 |
| 28.10.2024 | 29,29 | 29,46 | 29,08 | 29,24 | -0,07% | 299.075,00 |
| 25.10.2024 | 29,37 | 29,70 | 29,21 | 29,26 | 0,34% | 619.427,00 |
| 24.10.2024 | 29,66 | 29,85 | 28,99 | 29,16 | -0,24% | 479.524,00 |
| 23.10.2024 | 29,58 | 29,58 | 28,81 | 29,23 | -1,35% | 342.058,00 |
| 22.10.2024 | 30,15 | 30,15 | 29,61 | 29,63 | -2,05% | 306.265,00 |
| 21.10.2024 | 30,29 | 30,41 | 30,05 | 30,25 | -0,75% | 424.141,00 |
| 18.10.2024 | 31,10 | 31,10 | 30,25 | 30,48 | -0,29% | 787.481,00 |
| 17.10.2024 | 31,59 | 31,64 | 30,54 | 30,57 | -0,81% | 556.757,00 |
| 16.10.2024 | 32,02 | 32,02 | 30,47 | 30,82 | -2,10% | 689.844,00 |
| 15.10.2024 | 33,64 | 33,90 | 31,31 | 31,48 | -6,71% | 576.222,00 |
| 14.10.2024 | 33,42 | 34,18 | 33,42 | 33,75 | 1,25% | 255.830,00 |
| 11.10.2024 | 32,73 | 33,58 | 32,73 | 33,33 | 1,83% | 307.865,00 |
| 10.10.2024 | 32,63 | 32,90 | 32,23 | 32,73 | -1,71% | 395.067,00 |
| 09.10.2024 | 32,48 | 33,57 | 32,48 | 33,30 | 2,18% | 1.874.477,00 |
| 08.10.2024 | 32,37 | 32,86 | 31,94 | 32,59 | -0,15% | 343.040,00 |
| 07.10.2024 | 32,52 | 32,87 | 32,28 | 32,64 | -0,55% | 1.167.477,00 |
| 04.10.2024 | 33,25 | 33,50 | 32,58 | 32,82 | 1,58% | 491.051,00 |
| 03.10.2024 | 32,05 | 32,90 | 32,00 | 32,31 | -0,49% | 278.679,00 |
| 02.10.2024 | 32,25 | 33,30 | 31,99 | 32,47 | 0,84% | 549.657,00 |
| 01.10.2024 | 33,13 | 33,21 | 31,87 | 32,20 | -2,75% | 407.874,00 |
| 30.09.2024 | 33,10 | 33,57 | 32,79 | 33,11 | -1,25% | 779.566,00 |
| 27.09.2024 | 33,85 | 34,34 | 33,26 | 33,53 | -1,00% | 746.429,00 |
| 26.09.2024 | 33,52 | 34,05 | 32,37 | 33,87 | 6,08% | 934.363,00 |
| 25.09.2024 | 31,70 | 32,14 | 31,62 | 31,93 | -0,09% | 386.885,00 |
| 24.09.2024 | 32,20 | 32,48 | 31,45 | 31,96 | 0,57% | 383.746,00 |
| 23.09.2024 | 31,90 | 32,20 | 31,69 | 31,78 | 0,57% | 595.993,00 |
| 20.09.2024 | 31,52 | 31,91 | 31,06 | 31,60 | -1,13% | 1.380.328,00 |
| 19.09.2024 | 31,98 | 32,15 | 31,36 | 31,96 | 4,86% | 484.378,00 |
| 18.09.2024 | 30,93 | 31,51 | 30,47 | 30,48 | -1,45% | 742.488,00 |
| 17.09.2024 | 31,11 | 31,29 | 30,46 | 30,93 | 1,21% | 409.179,00 |
| 16.09.2024 | 30,63 | 30,84 | 30,06 | 30,56 | -2,21% | 522.390,00 |
| 13.09.2024 | 30,33 | 31,43 | 30,33 | 31,25 | 3,99% | 462.899,00 |
| 12.09.2024 | 30,13 | 30,39 | 29,41 | 30,05 | -0,99% | 636.760,00 |
| 11.09.2024 | 29,99 | 30,70 | 29,24 | 30,35 | 4,69% | 2.013.854,00 |
| 10.09.2024 | 29,42 | 29,57 | 28,69 | 28,99 | -1,63% | 795.585,00 |
| 09.09.2024 | 29,92 | 30,19 | 29,25 | 29,47 | -0,67% | 1.458.524,00 |
| 06.09.2024 | 31,35 | 31,41 | 29,67 | 29,67 | -5,51% | 1.013.267,00 |
| 05.09.2024 | 31,52 | 32,16 | 31,23 | 31,40 | -1,16% | 515.960,00 |
| 04.09.2024 | 31,79 | 32,51 | 31,38 | 31,77 | -1,30% | 1.699.450,00 |
| 03.09.2024 | 34,51 | 34,75 | 32,13 | 32,19 | -9,30% | 673.753,00 |
| 30.08.2024 | 36,19 | 36,39 | 34,97 | 35,49 | 0,88% | 745.800,00 |
| 29.08.2024 | 35,57 | 36,05 | 35,08 | 35,18 | 0,29% | 692.440,00 |
| 28.08.2024 | 35,04 | 35,38 | 34,54 | 35,08 | -1,63% | 1.385.390,00 |
| 27.08.2024 | 36,24 | 36,26 | 35,41 | 35,66 | -1,68% | 1.085.778,00 |
| 26.08.2024 | 38,00 | 38,00 | 36,09 | 36,27 | -4,55% | 340.586,00 |
| 23.08.2024 | 37,85 | 38,56 | 37,54 | 38,00 | 1,60% | 592.805,00 |
| 22.08.2024 | 38,07 | 38,20 | 37,18 | 37,40 | -1,76% | 577.647,00 |
| 21.08.2024 | 37,52 | 38,10 | 37,21 | 38,07 | 2,45% | 292.746,00 |
| 20.08.2024 | 37,39 | 37,57 | 36,66 | 37,16 | -1,46% | 319.191,00 |
| 19.08.2024 | 38,41 | 38,41 | 36,99 | 37,71 | -1,72% | 481.719,00 |
| 16.08.2024 | 38,27 | 38,55 | 37,70 | 38,37 | -0,42% | 646.800,00 |
| 15.08.2024 | 37,48 | 38,88 | 37,07 | 38,53 | 6,82% | 937.352,00 |
| 14.08.2024 | 37,42 | 37,42 | 35,90 | 36,07 | -1,88% | 647.173,00 |
| 13.08.2024 | 37,30 | 37,34 | 36,31 | 36,76 | -0,14% | 795.278,00 |
| 12.08.2024 | 36,55 | 36,88 | 36,01 | 36,81 | 0,90% | 681.859,00 |
| 09.08.2024 | 35,87 | 36,80 | 35,65 | 36,48 | 1,70% | 802.234,00 |
| 08.08.2024 | 34,30 | 35,89 | 33,77 | 35,87 | 8,86% | 946.958,00 |
| 07.08.2024 | 32,80 | 34,83 | 32,36 | 32,95 | -6,07% | 1.475.202,00 |
| 06.08.2024 | 35,50 | 36,21 | 34,62 | 35,08 | 0,29% | 900.040,00 |
| 05.08.2024 | 32,20 | 35,59 | 32,20 | 34,98 | -0,79% | 1.277.263,00 |
| 02.08.2024 | 36,87 | 38,05 | 34,80 | 35,26 | -9,73% | 1.623.180,00 |
| 01.08.2024 | 40,68 | 41,39 | 38,25 | 39,06 | -5,72% | 1.426.149,00 |
| 31.07.2024 | 40,39 | 41,64 | 39,79 | 41,43 | 6,94% | 1.112.463,00 |
| 30.07.2024 | 40,08 | 40,29 | 38,26 | 38,74 | -2,37% | 1.013.046,00 |
| 29.07.2024 | 40,45 | 41,38 | 39,52 | 39,68 | 0,56% | 440.113,00 |
| 26.07.2024 | 40,99 | 40,99 | 38,89 | 39,46 | 0,33% | 749.799,00 |
| 25.07.2024 | 40,02 | 40,41 | 38,57 | 39,33 | -2,07% | 1.466.576,00 |
| 24.07.2024 | 42,16 | 42,44 | 40,12 | 40,16 | -6,45% | 433.180,00 |
| 23.07.2024 | 41,89 | 43,38 | 41,83 | 42,93 | 1,06% | 405.101,00 |
| 22.07.2024 | 41,36 | 42,62 | 40,45 | 42,48 | 5,86% | 879.619,00 |
| 19.07.2024 | 41,65 | 41,77 | 39,90 | 40,13 | -2,81% | 1.277.794,00 |
| 18.07.2024 | 43,51 | 43,51 | 40,14 | 41,29 | -3,42% | 1.553.083,00 |
| 17.07.2024 | 45,26 | 45,57 | 42,55 | 42,75 | -8,85% | 1.011.819,00 |
| 16.07.2024 | 47,01 | 47,49 | 46,54 | 46,90 | 0,30% | 661.720,00 |