32,000€
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,20 | 33,10 | 31,90 | 33,10 | 3,12% | - |
27.03.2024 | 31,80 | 33,20 | 31,70 | 32,10 | 3,22% | 10,00 |
26.03.2024 | 32,40 | 32,60 | 31,10 | 31,10 | -3,12% | - |
25.03.2024 | 32,40 | 32,70 | 29,80 | 32,10 | 2,56% | - |
22.03.2024 | 32,60 | 32,80 | 29,60 | 31,30 | -24,03% | - |
21.03.2024 | 31,80 | 41,30 | 31,80 | 41,20 | 32,48% | - |
20.03.2024 | 31,00 | 31,90 | 28,80 | 31,10 | 0,00% | - |
19.03.2024 | 31,40 | 31,60 | 30,30 | 31,10 | -23,77% | - |
18.03.2024 | 31,10 | 40,80 | 31,00 | 40,80 | 19,30% | - |
15.03.2024 | 31,00 | 39,95 | 30,80 | 34,20 | 10,32% | - |
14.03.2024 | 31,60 | 32,70 | 30,90 | 31,00 | -2,82% | - |
13.03.2024 | 32,00 | 32,20 | 31,30 | 31,90 | -6,73% | - |
12.03.2024 | 32,00 | 34,20 | 28,70 | 34,20 | 6,21% | - |
11.03.2024 | 32,80 | 33,00 | 31,40 | 32,20 | -1,83% | 1.000,00 |
08.03.2024 | 33,40 | 34,30 | 32,70 | 32,80 | -2,38% | - |
07.03.2024 | 33,00 | 34,30 | 33,00 | 33,60 | 0,90% | - |
06.03.2024 | 33,00 | 33,80 | 32,90 | 33,30 | 0,30% | - |
05.03.2024 | 33,60 | 34,10 | 32,90 | 33,20 | -2,35% | - |
04.03.2024 | 34,00 | 34,60 | 33,60 | 34,00 | 0,00% | - |
01.03.2024 | 33,40 | 34,80 | 33,40 | 34,00 | 1,49% | - |
29.02.2024 | 32,20 | 33,70 | 32,10 | 33,50 | 3,72% | - |
28.02.2024 | 32,60 | 32,90 | 32,00 | 32,30 | -1,22% | - |
27.02.2024 | 32,60 | 33,20 | 32,60 | 32,70 | -0,61% | - |
26.02.2024 | 32,20 | 33,10 | 32,20 | 32,90 | 1,54% | - |
23.02.2024 | 32,40 | 32,70 | 32,00 | 32,40 | 0,31% | - |
22.02.2024 | 31,80 | 32,60 | 31,60 | 32,30 | 3,19% | - |
21.02.2024 | 31,20 | 31,30 | 30,70 | 31,30 | 0,00% | - |
20.02.2024 | 32,80 | 33,00 | 30,30 | 31,30 | -5,15% | - |
19.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,30% | - |
16.02.2024 | 32,80 | 33,60 | 32,30 | 32,90 | 0,00% | - |
15.02.2024 | 32,80 | 33,90 | 31,00 | 32,90 | -0,30% | 243,00 |
14.02.2024 | 32,20 | 33,10 | 32,10 | 33,00 | 3,45% | - |
13.02.2024 | 32,00 | 32,50 | 31,10 | 31,90 | -0,93% | - |
12.02.2024 | 31,40 | 32,90 | 31,30 | 32,20 | 1,58% | - |
09.02.2024 | 30,30 | 31,70 | 30,20 | 31,70 | 4,62% | - |
08.02.2024 | 29,50 | 30,70 | 29,30 | 30,30 | 2,71% | - |
07.02.2024 | 29,50 | 29,90 | 29,10 | 29,50 | 0,00% | - |
06.02.2024 | 30,50 | 30,60 | 29,30 | 29,50 | -3,28% | - |
05.02.2024 | 30,10 | 31,20 | 29,70 | 30,50 | 1,33% | - |
02.02.2024 | 30,10 | 30,60 | 29,70 | 30,10 | 1,35% | - |
01.02.2024 | 29,50 | 29,90 | 29,10 | 29,70 | 0,68% | - |
31.01.2024 | 29,70 | 30,30 | 29,30 | 29,50 | -1,34% | - |
30.01.2024 | 30,50 | 30,50 | 29,50 | 29,90 | -0,66% | - |
29.01.2024 | 30,00 | 30,10 | 29,50 | 30,10 | 0,67% | - |
26.01.2024 | 30,50 | 30,70 | 29,70 | 29,90 | -2,61% | - |
25.01.2024 | 30,60 | 31,50 | 30,30 | 30,70 | 0,33% | - |
24.01.2024 | 30,50 | 31,20 | 29,20 | 30,60 | 0,99% | - |
23.01.2024 | 30,70 | 31,40 | 30,30 | 30,30 | -1,30% | - |
22.01.2024 | 30,10 | 30,70 | 28,90 | 30,70 | 2,68% | - |
19.01.2024 | 29,10 | 29,90 | 29,00 | 29,90 | 2,75% | - |
18.01.2024 | 27,70 | 29,50 | 27,20 | 29,10 | 5,05% | - |
17.01.2024 | 27,30 | 27,70 | 26,70 | 27,70 | 1,47% | - |
16.01.2024 | 25,90 | 27,50 | 25,60 | 27,30 | 5,41% | - |
15.01.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,00% | - |
12.01.2024 | 25,50 | 27,40 | 25,40 | 25,90 | 0,78% | - |
11.01.2024 | 25,60 | 26,10 | 25,30 | 25,70 | 0,00% | - |
10.01.2024 | 25,90 | 27,20 | 25,10 | 25,70 | -1,53% | - |
09.01.2024 | 26,30 | 26,30 | 25,70 | 26,10 | -0,76% | - |
08.01.2024 | 26,10 | 26,80 | 25,90 | 26,30 | 0,77% | - |
05.01.2024 | 26,30 | 26,50 | 25,70 | 26,10 | -0,76% | - |
04.01.2024 | 26,60 | 27,20 | 26,10 | 26,30 | -1,50% | - |
03.01.2024 | 27,90 | 27,90 | 26,50 | 26,70 | -4,30% | - |
02.01.2024 | 28,10 | 28,20 | 27,50 | 27,90 | -1,41% | - |
29.12.2023 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
28.12.2023 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | - |
27.12.2023 | 28,50 | 28,90 | 28,10 | 28,50 | 0,00% | - |
22.12.2023 | 28,10 | 28,70 | 27,70 | 28,50 | 1,42% | - |
21.12.2023 | 27,60 | 28,30 | 27,50 | 28,10 | 1,44% | 500,00 |
20.12.2023 | 28,40 | 28,70 | 27,70 | 27,70 | -2,81% | 5,00 |
19.12.2023 | 28,20 | 28,70 | 27,00 | 28,50 | 1,06% | - |
18.12.2023 | 28,30 | 28,70 | 28,10 | 28,20 | -0,35% | - |
15.12.2023 | 28,00 | 28,50 | 27,60 | 28,30 | 0,71% | - |
14.12.2023 | 27,50 | 28,10 | 26,60 | 28,10 | 2,93% | 300,00 |
13.12.2023 | 27,50 | 27,70 | 26,90 | 27,30 | -0,73% | - |
12.12.2023 | 27,10 | 27,50 | 26,70 | 27,50 | 1,48% | - |
11.12.2023 | 26,20 | 27,20 | 26,20 | 27,10 | 3,04% | 1.060,00 |
08.12.2023 | 26,00 | 26,90 | 25,90 | 26,30 | 2,73% | - |
07.12.2023 | 25,70 | 26,30 | 25,50 | 25,60 | -1,16% | - |
06.12.2023 | 25,90 | 26,30 | 25,70 | 25,90 | 0,78% | - |
05.12.2023 | 25,80 | 26,00 | 25,50 | 25,70 | -0,77% | - |
04.12.2023 | 26,20 | 27,00 | 25,50 | 25,90 | -1,52% | - |
01.12.2023 | 26,00 | 26,50 | 25,70 | 26,30 | 0,00% | - |
30.11.2023 | 26,00 | 26,60 | 25,90 | 26,30 | 0,77% | 160,00 |
29.11.2023 | 26,30 | 26,90 | 25,90 | 26,10 | 0,00% | - |
28.11.2023 | 26,70 | 26,90 | 25,90 | 26,10 | -2,25% | - |
27.11.2023 | 26,40 | 26,70 | 26,10 | 26,70 | 3,09% | - |
24.11.2023 | 26,60 | 27,30 | 25,50 | 25,90 | -3,00% | - |
23.11.2023 | 26,70 | 26,70 | 26,60 | 26,70 | 0,00% | - |
22.11.2023 | 26,50 | 27,30 | 25,50 | 26,70 | 0,75% | - |
21.11.2023 | 26,70 | 26,70 | 26,10 | 26,50 | 0,00% | - |
20.11.2023 | 25,80 | 26,70 | 25,80 | 26,50 | 1,53% | - |
17.11.2023 | 25,90 | 26,20 | 25,50 | 26,10 | 0,77% | - |
16.11.2023 | 25,90 | 26,10 | 25,60 | 25,90 | 0,78% | - |
15.11.2023 | 25,90 | 26,90 | 25,70 | 25,70 | -0,77% | - |
14.11.2023 | 25,80 | 26,30 | 25,60 | 25,90 | 0,00% | - |
13.11.2023 | 25,80 | 26,90 | 25,30 | 25,90 | 0,00% | - |
10.11.2023 | 25,00 | 26,50 | 24,90 | 25,90 | 3,19% | - |
09.11.2023 | 24,70 | 25,30 | 24,50 | 25,10 | 1,62% | - |
08.11.2023 | 25,30 | 25,60 | 24,50 | 24,70 | -2,37% | - |
07.11.2023 | 23,20 | 26,40 | 23,20 | 25,30 | 9,52% | - |