26,100€
-1,88%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 530,00 |
| 20.01.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | 104,00 |
| 17.01.2025 | 26,30 | 27,20 | 26,20 | 26,50 | 0,38% | - |
| 16.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 530,00 |
| 15.01.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 4,76% | 555,00 |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 560,00 |
| 13.01.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -3,82% | 1.630,00 |
| 10.01.2025 | 27,40 | 27,40 | 26,20 | 26,20 | -4,03% | 1.384,00 |
| 09.01.2025 | 27,30 | 27,30 | 27,10 | 27,30 | 0,00% | - |
| 08.01.2025 | 27,70 | 28,00 | 26,70 | 27,30 | -1,09% | - |
| 07.01.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 480,00 |
| 06.01.2025 | 26,20 | 28,00 | 26,20 | 28,00 | 6,87% | 510,00 |
| 03.01.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | 185,00 |
| 02.01.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,38% | 6,00 |
| 30.12.2024 | 26,30 | 26,50 | 26,10 | 26,10 | 1,16% | - |
| 27.12.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | 689,00 |
| 23.12.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | 853,00 |
| 20.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 369,00 |
| 19.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | 530,00 |
| 18.12.2024 | 26,80 | 28,40 | 26,80 | 28,40 | 7,58% | 353,00 |
| 17.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 530,00 |
| 16.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 530,00 |
| 13.12.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -0,75% | 762,00 |
| 12.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,12% | 712,00 |
| 11.12.2024 | 26,70 | 27,30 | 26,50 | 26,90 | 0,37% | - |
| 10.12.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -1,47% | 741,00 |
| 09.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 510,00 |
| 06.12.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 0,00% | 878,00 |
| 05.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 520,00 |
| 04.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 133,00 |
| 03.12.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -4,26% | 510,00 |
| 02.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | 160,00 |
| 29.11.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 1,90% | 387,00 |
| 28.11.2024 | 26,30 | 26,30 | 26,20 | 26,30 | 2,73% | - |
| 27.11.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 773,00 |
| 26.11.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 637,00 |
| 25.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 520,00 |
| 22.11.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 3,56% | 671,00 |
| 21.11.2024 | 24,70 | 26,00 | 24,60 | 25,30 | 3,27% | - |
| 20.11.2024 | 24,70 | 24,80 | 24,20 | 24,50 | 1,24% | - |
| 19.11.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -3,20% | 610,00 |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 560,00 |
| 15.11.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -3,05% | 650,00 |
| 14.11.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 917,00 |
| 13.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 540,00 |
| 12.11.2024 | 26,40 | 26,60 | 26,00 | 26,00 | -2,26% | 969,00 |
| 11.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 581,00 |
| 08.11.2024 | 27,00 | 27,00 | 26,40 | 26,80 | -0,37% | 1.950,00 |
| 07.11.2024 | 28,10 | 28,60 | 26,90 | 26,90 | -3,93% | - |
| 06.11.2024 | 27,60 | 28,40 | 27,60 | 28,00 | 5,26% | 145,00 |
| 05.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 520,00 |
| 04.11.2024 | 26,40 | 26,40 | 26,00 | 26,40 | -1,12% | 632,00 |
| 01.11.2024 | 26,50 | 26,90 | 26,50 | 26,70 | -2,55% | - |
| 31.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 10,00 |
| 30.10.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -2,53% | 820,00 |
| 29.10.2024 | 27,10 | 27,90 | 27,00 | 27,70 | 2,59% | - |
| 28.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 520,00 |
| 25.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 510,00 |
| 24.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 178,00 |
| 23.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 510,00 |
| 22.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 510,00 |
| 21.10.2024 | 28,10 | 28,20 | 27,70 | 28,00 | -0,71% | - |
| 18.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 490,00 |
| 17.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 490,00 |
| 16.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,39% | 490,00 |
| 15.10.2024 | 31,00 | 31,80 | 29,10 | 29,30 | -4,87% | - |
| 14.10.2024 | 30,50 | 31,30 | 30,40 | 30,80 | 0,65% | - |
| 11.10.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 2,68% | 470,00 |
| 10.10.2024 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | 490,00 |
| 09.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 450,00 |
| 08.10.2024 | 29,70 | 29,90 | 29,10 | 29,60 | -0,67% | - |
| 07.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 17,00 |
| 04.10.2024 | 29,30 | 30,50 | 29,20 | 29,90 | 1,01% | - |
| 03.10.2024 | 29,30 | 29,90 | 28,90 | 29,60 | -1,33% | - |
| 02.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 215,00 |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 440,00 |
| 30.09.2024 | 29,90 | 30,10 | 29,10 | 29,80 | -1,00% | - |
| 27.09.2024 | 30,30 | 30,80 | 29,90 | 30,10 | 3,08% | - |
| 26.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 477,00 |
| 25.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 45,00 |
| 24.09.2024 | 28,70 | 29,30 | 28,10 | 28,70 | 0,35% | - |
| 23.09.2024 | 28,30 | 28,90 | 28,30 | 28,60 | 2,14% | - |
| 20.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 450,00 |
| 19.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 214,00 |
| 18.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 10,00 |
| 17.09.2024 | 27,50 | 28,10 | 27,30 | 28,00 | 2,94% | - |
| 16.09.2024 | 28,00 | 28,00 | 27,20 | 27,20 | 0,00% | 840,00 |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 220,00 |
| 12.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 20,00 |
| 11.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 343,00 |
| 10.09.2024 | 26,50 | 26,90 | 26,40 | 26,60 | 0,00% | - |
| 09.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | 390,00 |
| 06.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 1,00 |
| 05.09.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | 652,00 |
| 04.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | 306,00 |
| 03.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -9,32% | 250,00 |
| 02.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 1,00 |
| 30.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 40,00 |
| 29.08.2024 | 31,40 | 32,60 | 31,40 | 32,40 | 1,25% | - |
| 28.08.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | 668,00 |