32,500€
0,62%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,20 | 32,90 | 32,00 | 32,50 | 0,62% | - |
27.03.2024 | 31,80 | 32,50 | 31,70 | 32,30 | 1,57% | 75,00 |
26.03.2024 | 32,40 | 32,60 | 31,80 | 31,80 | -1,55% | 20,00 |
25.03.2024 | 32,40 | 32,60 | 32,00 | 32,30 | -0,62% | - |
22.03.2024 | 32,60 | 32,80 | 32,10 | 32,50 | 0,31% | - |
21.03.2024 | 31,80 | 33,40 | 31,80 | 32,40 | 2,21% | - |
20.03.2024 | 31,00 | 31,90 | 31,00 | 31,70 | 1,93% | - |
19.03.2024 | 31,40 | 31,60 | 30,50 | 31,10 | -1,27% | - |
18.03.2024 | 30,90 | 32,10 | 30,90 | 31,50 | 1,94% | - |
15.03.2024 | 31,00 | 31,30 | 30,80 | 30,90 | -0,64% | 100,00 |
14.03.2024 | 31,60 | 32,00 | 30,90 | 31,10 | -1,27% | - |
13.03.2024 | 32,00 | 32,20 | 31,30 | 31,50 | -1,87% | 30,00 |
12.03.2024 | 32,00 | 32,20 | 31,40 | 32,10 | 0,94% | - |
11.03.2024 | 32,80 | 33,00 | 31,50 | 31,80 | -2,75% | 210,00 |
08.03.2024 | 33,60 | 34,20 | 32,70 | 32,70 | -2,68% | 430,00 |
07.03.2024 | 33,40 | 34,20 | 33,00 | 33,60 | 0,90% | 598,00 |
06.03.2024 | 33,20 | 33,80 | 33,00 | 33,30 | 0,60% | 2,00 |
05.03.2024 | 33,80 | 34,00 | 32,90 | 33,10 | -2,36% | 15,00 |
04.03.2024 | 34,00 | 34,60 | 33,60 | 33,90 | -0,29% | 280,00 |
01.03.2024 | 33,60 | 34,80 | 33,40 | 34,00 | 1,19% | 255,00 |
29.02.2024 | 32,20 | 33,60 | 32,00 | 33,60 | 4,02% | 732,00 |
28.02.2024 | 32,60 | 32,60 | 32,00 | 32,30 | -0,92% | 90,00 |
27.02.2024 | 32,80 | 33,20 | 32,60 | 32,60 | -0,61% | - |
26.02.2024 | 32,20 | 33,10 | 32,20 | 32,80 | 1,55% | 150,00 |
23.02.2024 | 32,40 | 32,50 | 32,00 | 32,30 | -0,31% | - |
22.02.2024 | 31,80 | 32,60 | 31,60 | 32,40 | 3,51% | 150,00 |
21.02.2024 | 31,20 | 31,30 | 30,70 | 31,30 | 0,32% | - |
20.02.2024 | 32,80 | 33,00 | 30,30 | 31,20 | -5,45% | 190,00 |
19.02.2024 | 33,00 | 33,20 | 32,80 | 33,00 | 0,30% | 16,00 |
16.02.2024 | 33,00 | 33,60 | 32,40 | 32,90 | 0,00% | 87,00 |
15.02.2024 | 33,00 | 33,80 | 31,00 | 32,90 | 0,30% | 141,00 |
14.02.2024 | 32,20 | 33,10 | 32,10 | 32,80 | 2,82% | 90,00 |
13.02.2024 | 32,20 | 32,50 | 31,10 | 31,90 | -0,93% | 46,00 |
12.02.2024 | 31,60 | 32,80 | 31,40 | 32,20 | 1,58% | 50,00 |
09.02.2024 | 30,30 | 31,80 | 30,20 | 31,70 | 4,62% | 830,00 |
08.02.2024 | 29,50 | 30,70 | 29,30 | 30,30 | 2,71% | 49,00 |
07.02.2024 | 29,50 | 29,90 | 29,10 | 29,50 | 0,00% | 160,00 |
06.02.2024 | 30,50 | 30,60 | 29,50 | 29,50 | -2,64% | - |
05.02.2024 | 30,10 | 30,80 | 29,90 | 30,30 | 1,34% | 16,00 |
02.02.2024 | 30,10 | 30,10 | 29,60 | 29,90 | 0,67% | - |
01.02.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 0,34% | - |
31.01.2024 | 29,70 | 30,10 | 29,20 | 29,60 | -1,00% | 59,00 |
30.01.2024 | 30,50 | 30,50 | 29,70 | 29,90 | -0,66% | - |
29.01.2024 | 29,90 | 30,10 | 29,60 | 30,10 | 0,67% | 6,00 |
26.01.2024 | 30,50 | 30,60 | 29,70 | 29,90 | -2,29% | 70,00 |
25.01.2024 | 30,60 | 31,50 | 30,50 | 30,60 | -0,33% | 801,00 |
24.01.2024 | 30,50 | 31,10 | 30,10 | 30,70 | 1,32% | 296,00 |
23.01.2024 | 30,70 | 30,90 | 30,30 | 30,30 | -0,66% | 580,00 |
22.01.2024 | 30,10 | 30,70 | 29,70 | 30,50 | 2,01% | 167,00 |
19.01.2024 | 29,10 | 29,90 | 29,00 | 29,90 | 2,05% | - |
18.01.2024 | 27,70 | 29,50 | 27,10 | 29,30 | 6,55% | 680,00 |
17.01.2024 | 27,30 | 27,70 | 26,90 | 27,50 | 0,73% | 340,00 |
16.01.2024 | 25,90 | 27,30 | 25,60 | 27,30 | 5,41% | 120,00 |
15.01.2024 | 25,90 | 25,90 | 25,80 | 25,90 | 0,78% | - |
12.01.2024 | 25,50 | 26,10 | 25,40 | 25,70 | 0,00% | - |
11.01.2024 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | 615,00 |
10.01.2024 | 25,90 | 26,10 | 25,10 | 25,70 | -1,53% | 541,00 |
09.01.2024 | 26,30 | 26,30 | 25,70 | 26,10 | -0,76% | - |
08.01.2024 | 26,10 | 26,50 | 25,90 | 26,30 | 0,77% | 220,00 |
05.01.2024 | 26,30 | 26,30 | 25,70 | 26,10 | -1,51% | - |
04.01.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | - |
03.01.2024 | 27,90 | 27,90 | 26,50 | 26,70 | -3,61% | 5,00 |
02.01.2024 | 28,10 | 28,20 | 27,50 | 27,70 | -1,77% | 470,00 |
29.12.2023 | 28,30 | 28,40 | 28,20 | 28,20 | -0,35% | 90,00 |
28.12.2023 | 28,50 | 28,50 | 28,30 | 28,30 | 0,00% | - |
27.12.2023 | 28,50 | 28,80 | 28,30 | 28,30 | -0,70% | 600,00 |
22.12.2023 | 28,10 | 28,70 | 28,00 | 28,50 | 1,42% | 513,00 |
21.12.2023 | 27,70 | 28,10 | 27,50 | 28,10 | 1,44% | 190,00 |
20.12.2023 | 28,50 | 28,70 | 27,70 | 27,70 | -2,81% | 410,00 |
19.12.2023 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
18.12.2023 | 28,40 | 28,60 | 28,10 | 28,30 | 0,00% | 5,00 |
15.12.2023 | 28,10 | 28,50 | 27,90 | 28,30 | 1,43% | 200,00 |
14.12.2023 | 27,50 | 28,10 | 26,80 | 27,90 | 2,20% | - |
13.12.2023 | 27,50 | 27,70 | 26,90 | 27,30 | -0,73% | 95,00 |
12.12.2023 | 27,10 | 27,50 | 26,70 | 27,50 | 1,48% | - |
11.12.2023 | 26,30 | 27,10 | 26,20 | 27,10 | 3,04% | 680,00 |
08.12.2023 | 26,10 | 26,50 | 25,90 | 26,30 | 0,77% | 195,00 |
07.12.2023 | 25,70 | 26,10 | 25,60 | 26,10 | 0,77% | 90,00 |
06.12.2023 | 25,90 | 26,30 | 25,70 | 25,90 | 0,78% | - |
05.12.2023 | 25,90 | 25,90 | 25,50 | 25,70 | -0,77% | - |
04.12.2023 | 26,30 | 26,30 | 25,50 | 25,90 | -1,52% | - |
01.12.2023 | 26,10 | 26,50 | 25,80 | 26,30 | 0,00% | 550,00 |
30.11.2023 | 26,10 | 26,50 | 25,90 | 26,30 | 0,77% | - |
29.11.2023 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | - |
28.11.2023 | 26,70 | 26,90 | 25,90 | 26,30 | -1,50% | 80,00 |
27.11.2023 | 26,30 | 26,70 | 26,20 | 26,70 | 0,75% | - |
24.11.2023 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | 215,00 |
23.11.2023 | 26,70 | 26,70 | 26,60 | 26,70 | 0,00% | - |
22.11.2023 | 26,50 | 27,10 | 26,20 | 26,70 | 1,52% | - |
21.11.2023 | 26,70 | 26,70 | 26,20 | 26,30 | -1,50% | 413,00 |
20.11.2023 | 25,90 | 26,70 | 25,80 | 26,70 | 2,30% | 480,00 |
17.11.2023 | 25,90 | 26,20 | 25,50 | 26,10 | 0,00% | 250,00 |
16.11.2023 | 25,90 | 26,10 | 25,60 | 26,10 | 1,56% | - |
15.11.2023 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | 24,00 |
14.11.2023 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | 324,00 |
13.11.2023 | 25,90 | 26,10 | 25,30 | 25,90 | 0,00% | - |
10.11.2023 | 25,10 | 26,50 | 25,00 | 25,90 | 3,19% | 190,00 |
09.11.2023 | 24,70 | 25,30 | 24,50 | 25,10 | 1,62% | - |
08.11.2023 | 25,30 | 25,50 | 24,60 | 24,70 | -2,37% | 2.703,00 |
07.11.2023 | 23,10 | 25,70 | 23,10 | 25,30 | 9,52% | 860,00 |