28,800€
6,67%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,20 | 28,90 | 28,00 | 28,80 | 6,67% | - |
| 01.10.2025 | 25,60 | 28,00 | 25,20 | 27,00 | 2,27% | 604,00 |
| 30.09.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 2,72% | 224,00 |
| 29.09.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 1,98% | - |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 25.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 18.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 17.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 15.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 11.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 04.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 27.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 22.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 21.08.2025 | 20,30 | 21,10 | 20,30 | 20,70 | -0,48% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 65,00 |
| 12.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 13,87% | - |
| 07.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 06.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 05.08.2025 | 17,80 | 17,80 | 17,20 | 17,40 | -1,14% | 102,00 |
| 04.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 01.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 31.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 30.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 29.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 28.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 25.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 24.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 23.07.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 0,55% | 50,00 |
| 22.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 21.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 18.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
| 17.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 16.07.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -1,14% | 2.000,00 |
| 15.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 14.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.07.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,56% | 80,00 |
| 10.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 09.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 07.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 04.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 03.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 01.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 30.06.2025 | 18,10 | 18,10 | 17,40 | 17,60 | -1,95% | 3.640,00 |
| 27.06.2025 | 18,15 | 18,25 | 17,95 | 17,95 | -0,83% | - |
| 26.06.2025 | 17,75 | 18,10 | 17,65 | 18,10 | 1,12% | - |
| 25.06.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 0,56% | 404,00 |
| 24.06.2025 | 17,30 | 17,80 | 17,30 | 17,80 | 5,33% | 756,00 |
| 23.06.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -4,52% | 441,00 |
| 20.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 344,00 |
| 19.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 17,00 |
| 18.06.2025 | 17,90 | 18,60 | 17,65 | 17,70 | -3,80% | - |
| 17.06.2025 | 18,20 | 18,40 | 18,05 | 18,40 | 3,37% | - |
| 16.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 338,00 |
| 13.06.2025 | 18,25 | 18,35 | 17,80 | 18,00 | -2,70% | - |
| 12.06.2025 | 18,65 | 18,70 | 18,30 | 18,50 | -3,65% | - |
| 11.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 313,00 |
| 10.06.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 4,40% | 211,00 |
| 09.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 330,00 |
| 06.06.2025 | 17,80 | 18,40 | 17,80 | 18,20 | 1,68% | - |
| 05.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 445,00 |
| 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 |