30,500€
-4,69%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,20 | 31,20 | 30,00 | 30,00 | -6,25% | 164,00 |
| 18.04.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -3,32% | 198,00 |
| 17.04.2024 | 34,20 | 34,40 | 32,80 | 33,10 | -2,65% | - |
| 16.04.2024 | 33,60 | 34,70 | 33,20 | 34,00 | -0,58% | - |
| 15.04.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,18% | 85,00 |
| 12.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | 25,00 |
| 11.04.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 2,34% | 93,00 |
| 10.04.2024 | 34,20 | 34,40 | 33,20 | 34,20 | -0,58% | - |
| 09.04.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 7,50% | 85,00 |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 100,00 |
| 05.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 100,00 |
| 04.04.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 41,00 |
| 03.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | 60,00 |
| 02.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 1,00 |
| 28.03.2024 | 32,40 | 32,90 | 31,90 | 32,60 | 3,82% | - |
| 27.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 26.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | - |
| 22.03.2024 | 32,60 | 32,80 | 31,40 | 32,30 | -2,71% | - |
| 21.03.2024 | 31,80 | 33,50 | 31,80 | 33,20 | 5,06% | - |
| 20.03.2024 | 31,00 | 31,70 | 31,00 | 31,60 | 2,27% | - |
| 19.03.2024 | 31,40 | 31,60 | 30,30 | 30,90 | -3,13% | - |
| 18.03.2024 | 31,00 | 32,20 | 31,00 | 31,90 | 2,90% | - |
| 15.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 100,00 |
| 14.03.2024 | 31,60 | 32,30 | 30,90 | 31,20 | -1,89% | - |
| 13.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 30,00 |
| 12.03.2024 | 32,00 | 32,80 | 31,30 | 31,90 | 0,31% | - |
| 11.03.2024 | 32,40 | 32,40 | 31,80 | 31,80 | -3,05% | 210,00 |
| 08.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 430,00 |
| 07.03.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 0,60% | 598,00 |
| 06.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 2,00 |
| 05.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 15,00 |
| 04.03.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 280,00 |
| 01.03.2024 | 33,80 | 34,20 | 33,40 | 34,20 | 3,01% | 255,00 |
| 29.02.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 2,47% | 732,00 |
| 28.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | 90,00 |
| 27.02.2024 | 32,80 | 33,20 | 32,60 | 33,00 | 0,00% | - |
| 26.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 150,00 |
| 23.02.2024 | 32,40 | 32,70 | 32,00 | 32,20 | -0,62% | - |
| 22.02.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 4,52% | 150,00 |
| 21.02.2024 | 31,20 | 31,30 | 30,80 | 31,00 | 0,65% | - |
| 20.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -7,23% | 190,00 |
| 19.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 16,00 |
| 16.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 87,00 |
| 15.02.2024 | 31,60 | 33,20 | 31,60 | 33,20 | 2,47% | 141,00 |
| 14.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 90,00 |
| 13.02.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | 46,00 |
| 12.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 50,00 |
| 09.02.2024 | 31,00 | 31,80 | 31,00 | 31,80 | 7,43% | 830,00 |
| 08.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 49,00 |
| 07.02.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -1,66% | 160,00 |
| 06.02.2024 | 30,50 | 30,60 | 30,10 | 30,10 | -0,33% | - |
| 05.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 16,00 |
| 02.02.2024 | 29,90 | 30,10 | 29,70 | 29,90 | 2,05% | - |
| 01.02.2024 | 29,70 | 29,90 | 29,10 | 29,30 | 0,34% | - |
| 31.01.2024 | 29,80 | 29,80 | 29,20 | 29,20 | -1,68% | 59,00 |
| 30.01.2024 | 30,50 | 30,50 | 29,70 | 29,70 | -1,00% | - |
| 29.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 6,00 |
| 26.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 70,00 |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 801,00 |
| 24.01.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,97% | 296,00 |
| 23.01.2024 | 30,60 | 30,80 | 30,40 | 30,40 | 0,66% | 580,00 |
| 22.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,07% | 167,00 |
| 19.01.2024 | 29,10 | 29,60 | 29,10 | 29,30 | 1,03% | - |
| 18.01.2024 | 27,80 | 29,20 | 27,80 | 29,00 | 5,84% | 680,00 |
| 17.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 340,00 |
| 16.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,70% | 120,00 |
| 15.01.2024 | 25,90 | 25,90 | 25,80 | 25,90 | 0,78% | - |
| 12.01.2024 | 25,50 | 26,00 | 25,40 | 25,70 | 0,39% | - |
| 11.01.2024 | 25,60 | 25,80 | 25,60 | 25,60 | 0,79% | 615,00 |
| 10.01.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -1,93% | 541,00 |
| 09.01.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,89% | - |
| 08.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 220,00 |
| 05.01.2024 | 26,30 | 26,50 | 25,90 | 25,90 | -2,26% | - |
| 04.01.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,38% | - |
| 03.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 5,00 |
| 02.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 470,00 |
| 29.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 90,00 |
| 28.12.2023 | 28,50 | 28,70 | 28,30 | 28,30 | -1,05% | - |
| 27.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 600,00 |
| 22.12.2023 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | 513,00 |
| 21.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 190,00 |
| 20.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 410,00 |
| 19.12.2023 | 28,30 | 28,50 | 28,10 | 28,30 | -1,05% | - |
| 18.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 5,00 |
| 15.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 200,00 |
| 14.12.2023 | 27,50 | 28,10 | 26,60 | 28,10 | 3,31% | - |
| 13.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 95,00 |
| 12.12.2023 | 27,10 | 27,30 | 26,70 | 27,30 | 1,11% | - |
| 11.12.2023 | 26,20 | 27,00 | 26,20 | 27,00 | 2,27% | 680,00 |
| 08.12.2023 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 195,00 |
| 07.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 90,00 |
| 06.12.2023 | 25,90 | 26,30 | 25,70 | 26,30 | 2,33% | - |
| 05.12.2023 | 25,90 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 04.12.2023 | 26,30 | 27,00 | 25,50 | 25,70 | -0,39% | - |
| 01.12.2023 | 26,20 | 26,20 | 25,80 | 25,80 | -1,15% | 550,00 |
| 30.11.2023 | 26,10 | 26,60 | 26,00 | 26,10 | -0,76% | - |
| 29.11.2023 | 26,30 | 26,90 | 26,10 | 26,30 | -1,13% | - |
| 28.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 80,00 |
| 27.11.2023 | 26,50 | 26,70 | 26,10 | 26,50 | 0,38% | - |