49,445€
-2,59%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,61 | 51,77 | 42,13 | 51,76 | 18,78% | 1.173,00 |
| 04.05.2026 | 43,48 | 44,09 | 42,31 | 43,58 | 2,58% | 1.419,00 |
| 30.04.2026 | 40,82 | 42,72 | 40,40 | 42,48 | 3,71% | 1.726,00 |
| 29.04.2026 | 41,22 | 41,96 | 40,52 | 40,96 | 0,31% | 315,00 |
| 28.04.2026 | 42,31 | 42,46 | 39,94 | 40,84 | -3,79% | 1.521,00 |
| 27.04.2026 | 45,30 | 45,99 | 41,55 | 42,45 | -3,79% | 3.406,00 |
| 24.04.2026 | 43,33 | 45,60 | 43,08 | 44,12 | 2,68% | 1.759,00 |
| 23.04.2026 | 42,83 | 43,38 | 41,50 | 42,97 | -0,15% | 343,00 |
| 22.04.2026 | 41,28 | 44,51 | 41,28 | 43,03 | 5,65% | 700,00 |
| 21.04.2026 | 39,89 | 42,01 | 39,67 | 40,73 | 2,66% | 5.969,00 |
| 20.04.2026 | 36,25 | 40,07 | 36,10 | 39,68 | 8,59% | 140,00 |
| 17.04.2026 | 36,42 | 37,27 | 35,99 | 36,54 | 0,37% | 105,00 |
| 16.04.2026 | 36,31 | 37,00 | 35,57 | 36,40 | 0,69% | 532,00 |
| 15.04.2026 | 34,49 | 37,32 | 34,25 | 36,15 | 4,69% | 1.478,00 |
| 14.04.2026 | 34,24 | 35,54 | 34,11 | 34,53 | 1,32% | - |
| 13.04.2026 | 33,88 | 34,28 | 33,41 | 34,08 | -0,22% | 920,00 |
| 10.04.2026 | 33,50 | 34,68 | 33,10 | 34,16 | 2,52% | 332,00 |
| 09.04.2026 | 32,55 | 33,47 | 32,26 | 33,32 | 1,96% | 760,00 |
| 08.04.2026 | 31,42 | 32,70 | 31,17 | 32,68 | 7,86% | 5.890,00 |
| 07.04.2026 | 30,25 | 30,92 | 29,39 | 30,30 | 1,65% | 853,00 |
| 02.04.2026 | 29,36 | 30,36 | 29,05 | 29,80 | -0,47% | - |
| 01.04.2026 | 29,50 | 30,95 | 29,39 | 29,94 | 2,10% | 240,00 |
| 31.03.2026 | 28,93 | 29,49 | 27,82 | 29,33 | 2,39% | 195,00 |
| 30.03.2026 | 30,97 | 31,40 | 28,36 | 28,64 | -6,53% | 44,00 |
| 27.03.2026 | 31,40 | 31,88 | 30,42 | 30,64 | -1,92% | 378,00 |
| 26.03.2026 | 31,80 | 32,01 | 30,82 | 31,24 | -2,30% | 2.274,00 |
| 25.03.2026 | 30,00 | 32,15 | 29,96 | 31,98 | 7,31% | 1.129,00 |
| 24.03.2026 | 27,20 | 30,57 | 27,00 | 29,80 | 9,56% | 1.428,00 |
| 23.03.2026 | 26,22 | 27,60 | 26,09 | 27,20 | 2,69% | 230,00 |
| 20.03.2026 | 27,08 | 27,49 | 26,05 | 26,49 | -1,90% | 1.250,00 |
| 19.03.2026 | 27,04 | 27,47 | 26,28 | 27,00 | -0,12% | - |
| 18.03.2026 | 27,00 | 27,70 | 26,53 | 27,03 | 0,87% | 2.710,00 |
| 17.03.2026 | 27,22 | 27,60 | 26,24 | 26,80 | -1,54% | 190,00 |
| 16.03.2026 | 27,29 | 27,74 | 27,08 | 27,22 | 0,19% | 105,00 |
| 13.03.2026 | 27,32 | 27,72 | 26,79 | 27,17 | -0,73% | 6.500,00 |
| 12.03.2026 | 27,13 | 29,32 | 26,64 | 27,37 | -0,09% | 7.000,00 |
| 11.03.2026 | 27,28 | 27,72 | 27,00 | 27,39 | 1,00% | 1.000,00 |
| 10.03.2026 | 26,50 | 27,54 | 26,11 | 27,12 | 2,56% | 2.790,00 |
| 09.03.2026 | 25,66 | 26,78 | 25,40 | 26,45 | 1,36% | - |
| 06.03.2026 | 27,50 | 27,60 | 25,56 | 26,09 | -4,82% | 240,00 |
| 05.03.2026 | 27,76 | 28,00 | 26,61 | 27,41 | -1,44% | - |
| 04.03.2026 | 27,66 | 28,88 | 27,61 | 27,81 | -0,57% | 17,00 |
| 03.03.2026 | 27,61 | 28,56 | 26,85 | 27,97 | -0,14% | 3.254,00 |
| 02.03.2026 | 25,48 | 28,02 | 25,39 | 28,01 | 8,29% | 1.700,00 |
| 27.02.2026 | 25,93 | 26,31 | 24,98 | 25,87 | -0,54% | 336,00 |
| 26.02.2026 | 24,55 | 26,26 | 24,07 | 26,01 | 8,15% | 1.500,00 |
| 25.02.2026 | 24,89 | 25,31 | 23,86 | 24,05 | -3,57% | 189,00 |
| 24.02.2026 | 24,50 | 25,18 | 24,38 | 24,94 | 2,30% | - |
| 23.02.2026 | 24,54 | 24,81 | 23,80 | 24,38 | -2,05% | - |
| 20.02.2026 | 24,76 | 25,04 | 23,58 | 24,89 | 1,14% | - |
| 19.02.2026 | 24,93 | 25,03 | 23,76 | 24,61 | -1,11% | - |
| 18.02.2026 | 27,26 | 27,30 | 23,15 | 24,88 | -10,81% | 13.500,00 |
| 17.02.2026 | 28,30 | 29,10 | 25,90 | 27,90 | -1,41% | 200,00 |
| 16.02.2026 | 28,20 | 28,60 | 28,20 | 28,30 | 0,00% | 15,00 |
| 13.02.2026 | 26,80 | 28,70 | 26,80 | 28,30 | 4,43% | - |
| 12.02.2026 | 27,60 | 28,20 | 26,90 | 27,10 | -1,45% | 364,00 |
| 11.02.2026 | 26,40 | 27,90 | 26,20 | 27,50 | 3,77% | - |
| 10.02.2026 | 25,40 | 27,00 | 25,40 | 26,50 | 3,11% | - |
| 09.02.2026 | 26,00 | 26,00 | 25,10 | 25,70 | -0,77% | 280,00 |
| 06.02.2026 | 24,50 | 26,50 | 24,30 | 25,90 | 5,71% | - |
| 05.02.2026 | 25,00 | 25,20 | 23,90 | 24,50 | -2,39% | - |
| 04.02.2026 | 25,40 | 26,30 | 24,90 | 25,10 | -1,57% | - |
| 03.02.2026 | 26,60 | 27,20 | 24,50 | 25,50 | -4,49% | 1.409,00 |
| 02.02.2026 | 25,80 | 27,20 | 25,80 | 26,70 | 1,52% | - |
| 30.01.2026 | 27,20 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 29.01.2026 | 27,10 | 27,50 | 26,50 | 27,30 | 0,74% | - |
| 28.01.2026 | 27,00 | 27,90 | 26,50 | 27,10 | 1,50% | 1.420,00 |
| 27.01.2026 | 26,60 | 27,40 | 26,50 | 26,70 | 0,75% | 260,00 |
| 26.01.2026 | 27,30 | 27,50 | 26,50 | 26,50 | -2,93% | - |
| 23.01.2026 | 28,60 | 28,60 | 26,90 | 27,30 | -4,21% | 264,00 |
| 22.01.2026 | 28,30 | 28,80 | 28,20 | 28,50 | 0,71% | - |
| 21.01.2026 | 26,60 | 28,60 | 26,60 | 28,30 | 5,99% | - |
| 20.01.2026 | 27,70 | 28,10 | 26,70 | 26,70 | -5,32% | 6.250,00 |
| 19.01.2026 | 28,00 | 28,20 | 27,90 | 28,20 | -1,05% | - |
| 16.01.2026 | 29,50 | 30,00 | 28,30 | 28,50 | -2,73% | 35,00 |
| 15.01.2026 | 28,70 | 30,70 | 28,60 | 29,30 | 2,81% | 6.074,00 |
| 14.01.2026 | 29,30 | 29,40 | 28,30 | 28,50 | -2,73% | - |
| 13.01.2026 | 28,80 | 29,50 | 28,80 | 29,30 | 1,38% | - |
| 12.01.2026 | 28,10 | 29,50 | 28,00 | 28,90 | 1,40% | 4.250,00 |
| 09.01.2026 | 27,30 | 28,90 | 27,20 | 28,50 | 4,40% | - |
| 08.01.2026 | 28,20 | 28,40 | 26,70 | 27,30 | -3,53% | 10,00 |
| 07.01.2026 | 27,60 | 28,50 | 27,40 | 28,30 | 1,43% | - |
| 06.01.2026 | 26,40 | 28,10 | 26,40 | 27,90 | 5,28% | - |
| 05.01.2026 | 26,30 | 27,50 | 26,10 | 26,50 | 1,53% | - |
| 02.01.2026 | 24,40 | 26,30 | 24,30 | 26,10 | 5,24% | 4.500,00 |
| 30.12.2025 | 24,60 | 24,90 | 24,60 | 24,80 | -0,40% | - |
| 29.12.2025 | 24,80 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 23.12.2025 | 24,80 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 22.12.2025 | 25,10 | 25,50 | 24,80 | 24,90 | -0,80% | - |
| 19.12.2025 | 24,70 | 25,60 | 24,70 | 25,10 | 1,62% | - |
| 18.12.2025 | 24,80 | 25,80 | 24,70 | 24,70 | -0,80% | 6.750,00 |
| 17.12.2025 | 26,00 | 26,30 | 24,50 | 24,90 | -3,86% | 7.800,00 |
| 16.12.2025 | 26,00 | 26,40 | 25,30 | 25,90 | -0,77% | - |
| 15.12.2025 | 26,20 | 26,60 | 25,50 | 26,10 | 0,00% | - |
| 12.12.2025 | 27,40 | 27,80 | 25,70 | 26,10 | -5,09% | 6.250,00 |
| 11.12.2025 | 27,20 | 28,40 | 27,00 | 27,50 | 0,00% | 640,00 |
| 10.12.2025 | 27,60 | 28,30 | 27,10 | 27,50 | -0,72% | 4.000,00 |
| 09.12.2025 | 27,40 | 27,70 | 27,10 | 27,70 | 0,00% | - |
| 08.12.2025 | 27,40 | 28,10 | 27,40 | 27,70 | 0,73% | 3.200,00 |
| 05.12.2025 | 27,00 | 27,90 | 26,90 | 27,50 | 1,48% | - |