17,800€
-0,56%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 17,85 | 17,95 | 17,80 | 17,80 | -0,56% | - |
| 04.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 63,00 |
| 03.06.2025 | 16,90 | 17,60 | 16,80 | 17,60 | 3,53% | - |
| 02.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 15,00 |
| 30.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 347,00 |
| 29.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 345,00 |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 7,00 |
| 27.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 7,00 |
| 26.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 23.05.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -2,61% | 639,00 |
| 22.05.2025 | 17,40 | 17,60 | 17,15 | 17,25 | -3,09% | - |
| 21.05.2025 | 17,85 | 17,95 | 17,70 | 17,80 | -1,39% | - |
| 20.05.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,84% | - |
| 19.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 332,00 |
| 16.05.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -3,66% | 347,00 |
| 15.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 299,00 |
| 14.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 20,00 |
| 13.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | 100,00 |
| 12.05.2025 | 17,55 | 19,05 | 17,55 | 18,40 | 8,24% | - |
| 09.05.2025 | 17,75 | 17,80 | 17,00 | 17,00 | -6,08% | - |
| 08.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 7,42% | 14,00 |
| 07.05.2025 | 16,95 | 17,30 | 16,75 | 16,85 | -0,30% | - |
| 06.05.2025 | 16,90 | 16,90 | 16,60 | 16,90 | -1,17% | 2.472,00 |
| 05.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | 41,00 |
| 02.05.2025 | 16,60 | 17,40 | 16,60 | 17,35 | 5,15% | - |
| 30.04.2025 | 16,45 | 16,55 | 15,90 | 16,50 | -1,20% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 87,00 |
| 28.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 12,00 |
| 25.04.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | 458,00 |
| 24.04.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 3,68% | 459,00 |
| 23.04.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 5,16% | 817,00 |
| 22.04.2025 | 15,45 | 15,75 | 15,35 | 15,50 | -1,90% | - |
| 17.04.2025 | 16,30 | 16,40 | 15,65 | 15,80 | -0,63% | - |
| 16.04.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -7,02% | 613,00 |
| 15.04.2025 | 16,95 | 17,45 | 16,70 | 17,10 | 1,18% | - |
| 14.04.2025 | 16,90 | 17,45 | 16,75 | 16,90 | 3,68% | - |
| 11.04.2025 | 16,50 | 16,50 | 15,95 | 16,30 | -4,68% | - |
| 10.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 344,00 |
| 09.04.2025 | 16,20 | 17,10 | 16,20 | 17,10 | 1,79% | 381,00 |
| 08.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 7,01% | 7,00 |
| 07.04.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -3,38% | 452,00 |
| 04.04.2025 | 16,75 | 16,90 | 15,55 | 16,25 | -3,27% | - |
| 03.04.2025 | 17,70 | 17,70 | 16,80 | 16,80 | -10,16% | 362,00 |
| 02.04.2025 | 18,75 | 18,90 | 18,35 | 18,70 | -0,53% | - |
| 01.04.2025 | 18,55 | 18,85 | 18,30 | 18,80 | 2,17% | - |
| 31.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 70,00 |
| 28.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | 55,00 |
| 27.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 200,00 |
| 26.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 15,00 |
| 25.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 1.054,00 |
| 24.03.2025 | 19,75 | 20,40 | 19,75 | 20,30 | 3,05% | - |
| 21.03.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | 424,00 |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.632,00 |
| 19.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.080,00 |
| 18.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 75,00 |
| 17.03.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 1,01% | 9.583,00 |
| 14.03.2025 | 19,75 | 19,90 | 19,35 | 19,80 | 0,51% | - |
| 13.03.2025 | 19,55 | 20,30 | 19,35 | 19,70 | 1,03% | - |
| 12.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | 312,00 |
| 11.03.2025 | 18,80 | 18,80 | 18,20 | 18,30 | 1,67% | 470,00 |
| 10.03.2025 | 17,60 | 18,00 | 17,60 | 18,00 | -7,69% | 670,00 |
| 07.03.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 1,04% | 570,00 |
| 06.03.2025 | 19,60 | 19,70 | 19,30 | 19,30 | -2,03% | 841,00 |
| 05.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 4,00 |
| 04.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 200,00 |
| 03.03.2025 | 21,60 | 21,60 | 20,00 | 20,00 | -5,66% | 2.580,00 |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 50,00 |
| 27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 69,00 |
| 26.02.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -3,45% | 500,00 |
| 25.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 44,00 |
| 24.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 50,00 |
| 21.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 65,00 |
| 20.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 287,00 |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 120,00 |
| 18.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 436,00 |
| 17.02.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 14.02.2025 | 23,30 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 13.02.2025 | 22,70 | 24,10 | 22,70 | 23,10 | 1,76% | - |
| 12.02.2025 | 22,90 | 22,90 | 22,20 | 22,70 | -0,44% | - |
| 11.02.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | 645,00 |
| 10.02.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | 850,00 |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 580,00 |
| 06.02.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -0,41% | 86,00 |
| 05.02.2025 | 24,30 | 24,70 | 23,90 | 24,50 | 0,41% | - |
| 04.02.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 1.810,00 |
| 03.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 250,00 |
| 31.01.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 2,52% | 1.353,00 |
| 30.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 1.433,00 |
| 29.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 770,00 |
| 28.01.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -0,88% | 705,00 |
| 27.01.2025 | 24,20 | 24,20 | 22,80 | 22,80 | -7,32% | 1.083,00 |
| 24.01.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 967,00 |
| 23.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -3,10% | 981,00 |
| 22.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 540,00 |
| 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 |