36,900€
-0,81%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 16.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 15.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 14.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 13.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 10.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 09.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 08.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 07.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 06.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 02.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 30.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 29.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 26.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 25.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 24.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 23.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 22.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 19.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 18.04.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -6,47% | 500,00 |
| 17.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 16.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 15.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 12.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 11.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 48,00 |
| 09.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 08.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 05.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 04.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 03.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 02.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 28.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 27.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 26.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 25.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 22.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 21.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 20.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 19.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 18.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 15.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 14.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 13.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 12.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 11.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 08.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 07.03.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 2,44% | 100,00 |
| 06.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 05.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 04.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 01.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 29.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 26.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 23.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 22.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 21.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 20.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 19.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 15.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 14.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 13.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 12.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.02.2024 | 30,20 | 31,20 | 30,20 | 31,20 | 6,85% | 300,00 |
| 08.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 06.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 05.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 02.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 01.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 31.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 50,00 |
| 30.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 29.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 26.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 25.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 24.01.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 1,97% | 450,00 |
| 23.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 22.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 19.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 18.01.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 2,94% | 16,00 |
| 17.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 16.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 10.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 09.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 08.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 03.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 02.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 29.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 27.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 22.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |