Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,48 | 21,52 | 21,46 | 21,50 | 0,75% | - |
| 25.02.2021 | 21,97 | 22,00 | 21,00 | 21,34 | -4,54% | - |
| 24.02.2021 | 21,51 | 22,72 | 21,29 | 22,35 | 3,42% | - |
| 23.02.2021 | 21,17 | 21,71 | 20,89 | 21,61 | -1,62% | - |
| 22.02.2021 | 22,26 | 22,32 | 21,77 | 21,97 | -2,90% | - |
| 19.02.2021 | 22,67 | 22,69 | 22,27 | 22,62 | 3,38% | - |
| 18.02.2021 | 22,14 | 22,22 | 21,65 | 21,88 | -0,77% | - |
| 17.02.2021 | 21,93 | 22,16 | 21,52 | 22,05 | 0,43% | - |
| 16.02.2021 | 22,54 | 22,60 | 21,57 | 21,96 | -0,41% | - |
| 12.02.2021 | 22,10 | 22,41 | 21,83 | 22,05 | 2,58% | - |
| 11.02.2021 | 21,37 | 21,57 | 20,86 | 21,49 | 4,93% | - |
| 10.02.2021 | 20,45 | 20,96 | 20,30 | 20,48 | 0,56% | - |
| 09.02.2021 | 20,20 | 20,65 | 20,11 | 20,37 | -0,44% | - |
| 08.02.2021 | 20,49 | 20,63 | 20,24 | 20,46 | 2,48% | - |
| 05.02.2021 | 20,19 | 20,25 | 19,84 | 19,96 | -0,47% | - |
| 04.02.2021 | 20,06 | 20,06 | 20,06 | 20,06 | 2,82% | - |
| 03.02.2021 | 19,44 | 19,68 | 19,32 | 19,51 | -1,12% | - |
| 02.02.2021 | 19,46 | 19,86 | 19,32 | 19,73 | 2,12% | - |
| 01.02.2021 | 19,30 | 19,32 | 19,30 | 19,32 | 4,24% | - |
| 29.01.2021 | 18,94 | 18,94 | 18,21 | 18,53 | -1,80% | - |
| 28.01.2021 | 19,39 | 19,43 | 0,00 | 18,87 | -2,43% | - |
| 27.01.2021 | 19,47 | 19,50 | 18,60 | 19,34 | -2,62% | - |
| 26.01.2021 | 19,81 | 19,88 | 19,81 | 19,86 | -3,24% | - |
| 25.01.2021 | 20,54 | 20,54 | 20,53 | 20,53 | -0,58% | - |
| 22.01.2021 | 20,43 | 20,71 | 20,27 | 20,65 | 0,10% | - |
| 21.01.2021 | 20,60 | 20,63 | 20,60 | 20,63 | 0,22% | - |
| 20.01.2021 | 20,75 | 20,76 | 20,07 | 20,58 | -1,03% | - |
| 19.01.2021 | 20,01 | 20,92 | 20,01 | 20,80 | 4,45% | - |
| 15.01.2021 | 19,86 | 20,08 | 19,69 | 19,91 | -3,79% | - |
| 14.01.2021 | 20,94 | 20,99 | 20,63 | 20,70 | 1,22% | - |
| 13.01.2021 | 20,14 | 20,66 | 19,90 | 20,45 | 1,01% | - |
| 12.01.2021 | 19,90 | 20,28 | 19,77 | 20,24 | 2,17% | - |
| 11.01.2021 | 19,75 | 19,88 | 19,45 | 19,81 | 0,76% | - |
| 08.01.2021 | 19,52 | 19,83 | 19,30 | 19,66 | 0,69% | - |
| 07.01.2021 | 19,34 | 19,74 | 19,23 | 19,53 | 2,28% | - |
| 06.01.2021 | 18,91 | 19,21 | 18,58 | 19,09 | 2,99% | - |
| 05.01.2021 | 18,25 | 18,69 | 18,08 | 18,54 | 4,48% | - |
| 04.01.2021 | 17,90 | 17,99 | 17,39 | 17,74 | 2,25% | - |
| 31.12.2020 | 17,44 | 17,60 | 17,23 | 17,35 | -1,64% | - |
| 30.12.2020 | 17,18 | 17,72 | 16,99 | 17,64 | 6,52% | - |
| 29.12.2020 | 16,62 | 16,86 | 16,48 | 16,56 | -5,15% | - |
| 28.12.2020 | 17,10 | 17,47 | 16,45 | 17,46 | -7,28% | - |
| 24.12.2020 | 19,26 | 19,29 | 18,54 | 18,83 | -1,47% | - |
| 23.12.2020 | 19,33 | 19,61 | 19,04 | 19,11 | -0,91% | - |
| 22.12.2020 | 19,07 | 19,33 | 18,99 | 19,29 | 2,77% | - |
| 21.12.2020 | 18,24 | 18,79 | 18,23 | 18,77 | 0,64% | - |
| 18.12.2020 | 18,53 | 19,05 | 18,40 | 18,65 | 1,28% | - |
| 17.12.2020 | 18,42 | 18,58 | 18,31 | 18,41 | 1,07% | - |
| 16.12.2020 | 18,04 | 18,71 | 16,59 | 18,22 | -0,55% | - |
| 15.12.2020 | 18,25 | 23,27 | 17,59 | 18,32 | 2,52% | - |
| 14.12.2020 | 17,96 | 18,21 | 17,85 | 17,87 | 2,58% | - |
| 11.12.2020 | 17,57 | 17,57 | 17,24 | 17,42 | 0,87% | - |
| 10.12.2020 | 17,35 | 17,52 | 17,14 | 17,27 | -6,52% | - |
| 09.12.2020 | 18,04 | 19,92 | 17,66 | 18,47 | 3,50% | - |
| 08.12.2020 | 18,13 | 18,42 | 17,85 | 17,85 | -1,00% | - |
| 07.12.2020 | 17,91 | 18,10 | 17,69 | 18,03 | 1,69% | - |
| 04.12.2020 | 17,39 | 17,76 | 17,38 | 17,73 | 3,65% | - |
| 03.12.2020 | 17,06 | 17,31 | 16,94 | 17,10 | -0,06% | - |
| 02.12.2020 | 16,89 | 17,68 | 16,69 | 17,11 | -1,13% | - |
| 01.12.2020 | 17,02 | 17,31 | 15,27 | 17,31 | 4,31% | - |
| 30.11.2020 | 16,69 | 16,95 | 16,52 | 16,59 | -1,83% | - |
| 27.11.2020 | 16,66 | 17,22 | 16,56 | 16,90 | 0,69% | - |
| 25.11.2020 | 16,56 | 16,83 | 16,47 | 16,79 | 1,11% | - |
| 24.11.2020 | 16,69 | 16,95 | 16,31 | 16,60 | 2,75% | - |
| 23.11.2020 | 16,14 | 16,32 | 15,94 | 16,16 | 0,69% | - |
| 20.11.2020 | 16,16 | 16,25 | 15,92 | 16,05 | -0,31% | - |
| 19.11.2020 | 16,18 | 16,41 | 16,10 | 16,10 | 2,48% | - |
| 18.11.2020 | 15,78 | 16,15 | 15,68 | 15,71 | -0,66% | - |
| 17.11.2020 | 15,46 | 15,90 | 15,43 | 15,81 | 0,89% | - |
| 16.11.2020 | 15,62 | 15,82 | 15,57 | 15,67 | 3,74% | - |
| 13.11.2020 | 15,20 | 15,30 | 15,08 | 15,11 | 2,23% | - |
| 12.11.2020 | 14,91 | 15,01 | 14,58 | 14,78 | -2,28% | - |
| 11.11.2020 | 14,93 | 15,42 | 14,89 | 15,12 | 2,65% | - |
| 10.11.2020 | 15,09 | 15,09 | 14,51 | 14,73 | -0,91% | - |
| 09.11.2020 | 15,09 | 15,73 | 14,85 | 14,87 | -1,00% | - |
| 06.11.2020 | 15,15 | 15,31 | 14,93 | 15,02 | -0,66% | - |
| 05.11.2020 | 14,40 | 15,38 | 14,32 | 15,12 | 9,49% | - |
| 04.11.2020 | 13,78 | 14,06 | 0,00 | 13,81 | 0,80% | - |
| 03.11.2020 | 13,65 | 13,81 | 13,48 | 13,70 | 4,86% | - |
| 02.11.2020 | 13,52 | 13,52 | 0,00 | 13,06 | 3,16% | - |
| 30.10.2020 | 12,77 | 13,11 | 12,44 | 12,66 | -2,88% | - |
| 29.10.2020 | 12,98 | 13,22 | 12,84 | 13,04 | 1,48% | - |
| 28.10.2020 | 12,92 | 13,13 | 12,39 | 12,85 | -0,66% | - |
| 27.10.2020 | 12,99 | 13,07 | 12,78 | 12,93 | 0,74% | - |
| 26.10.2020 | 12,68 | 12,86 | 12,55 | 12,84 | -1,08% | - |
| 23.10.2020 | 0,00 | 13,09 | 0,00 | 12,98 | 0,39% | - |
| 22.10.2020 | 13,07 | 13,11 | 12,73 | 12,93 | -0,50% | - |
| 21.10.2020 | 13,10 | 13,14 | 12,94 | 12,99 | 2,89% | - |
| 20.10.2020 | 12,92 | 12,92 | 12,53 | 12,63 | -0,98% | - |
| 19.10.2020 | 12,75 | 12,94 | 12,70 | 12,75 | 2,82% | - |
| 16.10.2020 | 12,60 | 12,71 | 12,40 | 12,40 | -1,47% | - |
| 15.10.2020 | 12,50 | 12,67 | 12,49 | 12,59 | -1,87% | - |
| 14.10.2020 | 12,91 | 12,99 | 12,74 | 12,83 | -0,74% | - |
| 13.10.2020 | 12,73 | 13,09 | 12,68 | 12,92 | 1,02% | - |
| 12.10.2020 | 12,83 | 12,83 | 12,61 | 12,79 | 1,19% | - |
| 09.10.2020 | 12,52 | 12,93 | 12,52 | 12,64 | 3,18% | - |
| 08.10.2020 | 12,20 | 12,37 | 12,16 | 12,25 | -0,12% | - |
| 07.10.2020 | 12,27 | 12,35 | 12,14 | 12,27 | 2,21% | - |
| 06.10.2020 | 11,90 | 12,18 | 11,85 | 12,00 | 1,87% | - |
| 05.10.2020 | 11,81 | 11,85 | 11,66 | 11,78 | 0,94% | - |