33,300€
0,60%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 33,20 | 34,00 | 32,20 | 33,30 | 0,60% | - |
30.04.2024 | 33,40 | 33,60 | 32,00 | 33,10 | -0,90% | - |
29.04.2024 | 32,80 | 33,80 | 32,50 | 33,40 | 1,21% | - |
26.04.2024 | 32,20 | 33,40 | 32,00 | 33,00 | 3,13% | - |
25.04.2024 | 31,60 | 32,20 | 31,20 | 32,00 | 0,95% | - |
24.04.2024 | 31,60 | 32,80 | 31,40 | 31,70 | 0,63% | - |
23.04.2024 | 30,80 | 31,80 | 30,60 | 31,50 | 2,27% | - |
22.04.2024 | 30,60 | 31,50 | 30,30 | 30,80 | 0,65% | - |
19.04.2024 | 31,60 | 32,00 | 30,10 | 30,60 | -3,16% | - |
18.04.2024 | 32,30 | 32,60 | 31,60 | 31,60 | -2,47% | - |
17.04.2024 | 34,30 | 34,50 | 32,30 | 32,40 | -5,54% | - |
16.04.2024 | 33,70 | 34,40 | 33,20 | 34,30 | 2,08% | - |
15.04.2024 | 33,60 | 34,80 | 33,40 | 33,60 | -0,59% | - |
12.04.2024 | 34,90 | 35,10 | 33,40 | 33,80 | -3,15% | - |
11.04.2024 | 33,80 | 35,00 | 33,20 | 34,90 | 3,25% | - |
10.04.2024 | 34,20 | 34,40 | 33,30 | 33,80 | -0,59% | - |
09.04.2024 | 32,80 | 34,60 | 32,70 | 34,00 | 3,66% | - |
08.04.2024 | 32,20 | 32,90 | 32,00 | 32,80 | 1,86% | - |
05.04.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 1,58% | - |
04.04.2024 | 32,60 | 33,10 | 31,70 | 31,70 | -2,76% | - |
03.04.2024 | 32,20 | 32,90 | 31,90 | 32,60 | 0,93% | - |
02.04.2024 | 33,30 | 33,60 | 31,80 | 32,30 | -0,62% | - |
28.03.2024 | 32,00 | 32,90 | 31,40 | 32,50 | 0,62% | - |
27.03.2024 | 31,80 | 33,00 | 31,70 | 32,30 | 1,89% | - |
26.03.2024 | 32,20 | 32,80 | 31,70 | 31,70 | -1,55% | - |
25.03.2024 | 32,40 | 32,60 | 32,20 | 32,20 | -1,23% | - |
22.03.2024 | 32,40 | 32,80 | 32,00 | 32,60 | 0,31% | - |
21.03.2024 | 31,80 | 33,40 | 31,70 | 32,50 | 2,20% | 32,00 |
20.03.2024 | 31,20 | 31,90 | 31,00 | 31,80 | 1,92% | - |
19.03.2024 | 31,60 | 31,70 | 30,50 | 31,20 | -0,95% | - |
18.03.2024 | 31,00 | 32,10 | 30,90 | 31,50 | 1,61% | - |
15.03.2024 | 31,20 | 31,30 | 30,80 | 31,00 | -0,64% | - |
14.03.2024 | 31,60 | 32,10 | 30,90 | 31,20 | -0,64% | - |
13.03.2024 | 32,00 | 32,20 | 31,30 | 31,40 | -2,48% | - |
12.03.2024 | 31,80 | 32,40 | 31,40 | 32,20 | 1,26% | - |
11.03.2024 | 32,80 | 33,00 | 31,50 | 31,80 | -3,05% | - |
08.03.2024 | 33,60 | 34,20 | 32,70 | 32,80 | -2,38% | - |
07.03.2024 | 33,20 | 34,70 | 33,00 | 33,60 | 1,20% | - |
06.03.2024 | 33,20 | 33,80 | 33,00 | 33,20 | -0,60% | 60,00 |
05.03.2024 | 34,00 | 34,10 | 32,90 | 33,40 | -1,76% | 20,00 |
04.03.2024 | 34,00 | 34,70 | 33,60 | 34,00 | 0,00% | - |
01.03.2024 | 33,60 | 34,80 | 33,40 | 34,00 | 1,19% | - |
29.02.2024 | 32,20 | 33,60 | 32,00 | 33,60 | 4,02% | 54,00 |
28.02.2024 | 32,60 | 32,80 | 32,00 | 32,30 | -0,92% | - |
27.02.2024 | 32,80 | 33,20 | 32,60 | 32,60 | -0,61% | - |
26.02.2024 | 32,40 | 33,10 | 32,20 | 32,80 | 1,23% | - |
23.02.2024 | 32,40 | 32,90 | 32,00 | 32,40 | 0,00% | - |
22.02.2024 | 31,40 | 32,60 | 31,40 | 32,40 | 3,85% | - |
21.02.2024 | 31,20 | 31,30 | 30,70 | 31,20 | 0,00% | - |
20.02.2024 | 33,00 | 33,00 | 30,30 | 31,20 | -5,45% | - |
19.02.2024 | 33,00 | 33,10 | 32,80 | 33,00 | 0,61% | - |
16.02.2024 | 33,00 | 33,60 | 32,40 | 32,80 | -0,61% | 1.500,00 |
15.02.2024 | 33,00 | 33,80 | 31,00 | 33,00 | 0,61% | 72,00 |
14.02.2024 | 32,00 | 33,80 | 31,90 | 32,80 | 3,14% | 31,00 |
13.02.2024 | 32,00 | 32,50 | 31,10 | 31,80 | -1,24% | 150,00 |
12.02.2024 | 31,70 | 32,80 | 31,40 | 32,20 | 1,58% | - |
09.02.2024 | 30,40 | 31,70 | 30,30 | 31,70 | 4,62% | - |
08.02.2024 | 29,50 | 30,60 | 29,40 | 30,30 | 2,71% | - |
07.02.2024 | 29,50 | 29,90 | 29,10 | 29,50 | 0,00% | - |
06.02.2024 | 30,20 | 30,60 | 29,50 | 29,50 | -3,28% | - |
05.02.2024 | 30,10 | 30,80 | 29,90 | 30,50 | 1,33% | - |
02.02.2024 | 29,80 | 30,10 | 29,60 | 30,10 | 1,01% | - |
01.02.2024 | 29,40 | 29,90 | 29,30 | 29,80 | 0,68% | - |
31.01.2024 | 30,00 | 30,10 | 29,30 | 29,60 | -1,33% | - |
30.01.2024 | 30,20 | 30,60 | 29,70 | 30,00 | -0,33% | - |
29.01.2024 | 29,90 | 30,10 | 29,70 | 30,10 | 0,67% | - |
26.01.2024 | 30,60 | 30,60 | 29,70 | 29,90 | -2,29% | - |
25.01.2024 | 30,60 | 31,50 | 30,50 | 30,60 | -0,33% | 7,00 |
24.01.2024 | 30,00 | 31,10 | 30,00 | 30,70 | 0,99% | 2.000,00 |
23.01.2024 | 30,60 | 31,00 | 30,30 | 30,40 | -0,98% | - |
22.01.2024 | 29,80 | 30,70 | 29,70 | 30,70 | 3,02% | 3,00 |
19.01.2024 | 29,10 | 29,90 | 29,10 | 29,80 | 2,41% | - |
18.01.2024 | 27,70 | 29,50 | 27,10 | 29,10 | 5,05% | 50,00 |
17.01.2024 | 27,40 | 27,70 | 26,90 | 27,70 | 1,47% | - |
16.01.2024 | 25,90 | 27,50 | 25,70 | 27,30 | 5,41% | - |
15.01.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,00% | - |
12.01.2024 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
11.01.2024 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
10.01.2024 | 26,00 | 26,10 | 25,10 | 25,70 | -1,53% | - |
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% | - |
05.01.2024 | 26,30 | 26,30 | 25,70 | 26,10 | -0,76% | - |
04.01.2024 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
03.01.2024 | 27,90 | 27,90 | 26,50 | 26,70 | -4,30% | - |
02.01.2024 | 28,30 | 28,30 | 27,50 | 27,90 | -1,41% | 90,00 |
29.12.2023 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | - |
28.12.2023 | 28,40 | 28,50 | 28,30 | 28,30 | 0,00% | - |
27.12.2023 | 28,50 | 28,90 | 28,30 | 28,30 | -0,70% | - |
22.12.2023 | 28,10 | 28,70 | 28,00 | 28,50 | 1,42% | - |
21.12.2023 | 27,60 | 28,10 | 27,50 | 28,10 | 1,44% | - |
20.12.2023 | 28,50 | 28,70 | 27,70 | 27,70 | -2,81% | - |
19.12.2023 | 28,30 | 28,60 | 27,40 | 28,50 | 0,71% | - |
18.12.2023 | 28,40 | 28,60 | 28,10 | 28,30 | 0,00% | - |
15.12.2023 | 28,20 | 28,50 | 27,70 | 28,30 | 1,07% | - |
14.12.2023 | 27,30 | 28,10 | 26,70 | 28,00 | 2,56% | - |
13.12.2023 | 27,50 | 27,80 | 26,90 | 27,30 | -0,73% | - |
12.12.2023 | 27,00 | 27,70 | 26,70 | 27,50 | 1,85% | - |
11.12.2023 | 26,30 | 27,10 | 26,30 | 27,00 | 2,27% | - |
08.12.2023 | 26,10 | 26,60 | 25,70 | 26,40 | 1,15% | - |
07.12.2023 | 25,90 | 26,10 | 25,70 | 26,10 | 0,77% | - |