38,790$
-9,34%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 39,83 | 40,41 | 36,80 | 38,79 | -9,34% | 1.134.025,00 |
| 29.10.2026 | 43,62 | 44,70 | 42,62 | 42,79 | -2,38% | 803.005,00 |
| 28.10.2026 | 44,31 | 44,80 | 43,43 | 43,83 | -0,05% | 877.550,00 |
| 27.10.2026 | 43,48 | 44,76 | 42,89 | 43,85 | 3,08% | 1.032.032,00 |
| 26.10.2026 | 42,40 | 43,96 | 41,96 | 42,54 | 1,24% | 563.400,00 |
| 23.10.2026 | 41,25 | 43,33 | 40,59 | 42,02 | 2,09% | 770.374,00 |
| 22.10.2026 | 44,26 | 44,70 | 40,57 | 41,16 | -11,79% | 1.338.989,00 |
| 21.10.2026 | 45,83 | 47,17 | 44,86 | 46,66 | 4,74% | 813.167,00 |
| 20.10.2026 | 43,63 | 44,75 | 42,00 | 44,55 | 2,06% | 451.253,00 |
| 19.10.2026 | 43,86 | 45,12 | 43,25 | 43,65 | 2,08% | 533.987,00 |
| 16.10.2026 | 44,46 | 45,28 | 42,63 | 42,76 | -5,38% | 747.923,00 |
| 15.10.2026 | 44,00 | 45,90 | 43,00 | 45,19 | -1,40% | 869.500,00 |
| 14.10.2026 | 47,48 | 47,58 | 45,70 | 45,83 | -6,16% | 579.984,00 |
| 13.10.2026 | 47,00 | 49,26 | 46,51 | 48,84 | -0,81% | 643.910,00 |
| 12.10.2026 | 50,77 | 51,37 | 48,90 | 49,24 | -5,81% | 338.969,00 |
| 09.10.2026 | 51,94 | 53,28 | 51,17 | 52,28 | 1,52% | 296.167,00 |
| 08.10.2026 | 52,65 | 53,69 | 51,00 | 51,50 | -3,78% | 509.336,00 |
| 07.10.2026 | 54,01 | 54,77 | 52,88 | 53,52 | -3,92% | 721.802,00 |
| 06.10.2026 | 57,36 | 57,38 | 54,69 | 55,71 | -1,07% | 408.467,00 |
| 05.10.2026 | 56,41 | 56,94 | 55,15 | 56,31 | -1,86% | 657.125,00 |
| 02.10.2026 | 55,50 | 59,99 | 55,50 | 57,38 | 7,78% | 1.451.190,00 |
| 01.10.2026 | 51,93 | 53,30 | 50,03 | 53,24 | 2,74% | 679.583,00 |
| 30.09.2026 | 51,84 | 52,98 | 50,98 | 51,82 | 0,78% | 645.474,00 |
| 29.09.2026 | 50,21 | 51,61 | 49,71 | 51,42 | 4,75% | 900.365,00 |
| 28.09.2026 | 49,02 | 49,65 | 47,06 | 49,09 | -1,17% | 604.822,00 |
| 25.09.2026 | 46,17 | 49,84 | 46,13 | 49,67 | 9,28% | 915.882,00 |
| 24.09.2026 | 44,66 | 45,48 | 43,69 | 45,45 | -1,11% | 472.590,00 |
| 23.09.2026 | 44,06 | 46,09 | 42,75 | 45,96 | 3,68% | 727.731,00 |
| 22.09.2026 | 44,15 | 45,26 | 44,00 | 44,33 | 0,18% | 828.409,00 |
| 21.09.2026 | 44,74 | 44,81 | 43,35 | 44,25 | 3,92% | 595.506,00 |
| 18.09.2026 | 42,00 | 43,04 | 41,64 | 42,58 | 2,95% | 830.459,00 |
| 17.09.2026 | 42,21 | 42,65 | 41,21 | 41,36 | 0,80% | 414.228,00 |
| 16.09.2026 | 41,39 | 42,30 | 40,43 | 41,03 | 0,35% | 510.903,00 |
| 15.09.2026 | 41,36 | 41,36 | 39,77 | 40,89 | -0,04% | 480.579,00 |
| 14.09.2026 | 42,17 | 42,28 | 40,22 | 40,90 | -8,77% | 909.284,00 |
| 11.09.2026 | 44,76 | 45,74 | 44,22 | 44,83 | 2,10% | 237.328,00 |
| 10.09.2026 | 43,74 | 44,75 | 43,29 | 43,91 | -1,75% | 369.555,00 |
| 09.09.2026 | 45,52 | 46,06 | 44,26 | 44,69 | -1,97% | 511.330,00 |
| 08.09.2026 | 45,33 | 46,81 | 45,32 | 45,59 | 2,06% | 554.564,00 |
| 04.09.2026 | 42,88 | 45,04 | 42,33 | 44,67 | 4,93% | 401.991,00 |
| 03.09.2026 | 42,95 | 43,27 | 41,59 | 42,57 | -1,05% | 594.896,00 |
| 02.09.2026 | 42,35 | 43,75 | 41,18 | 43,02 | 2,21% | 867.228,00 |
| 01.09.2026 | 43,80 | 43,94 | 41,69 | 42,09 | -4,99% | 519.434,00 |
| 31.08.2026 | 44,57 | 45,00 | 43,48 | 44,30 | -0,05% | 670.966,00 |
| 28.08.2026 | 46,90 | 47,11 | 44,14 | 44,32 | -5,78% | 449.286,00 |
| 27.08.2026 | 47,19 | 47,95 | 45,91 | 47,04 | 1,77% | 279.572,00 |
| 26.08.2026 | 47,52 | 47,52 | 46,02 | 46,22 | -2,98% | 330.801,00 |
| 25.08.2026 | 47,69 | 48,14 | 46,99 | 47,64 | 1,88% | 412.602,00 |
| 24.08.2026 | 46,57 | 47,25 | 45,70 | 46,76 | -2,42% | 273.629,00 |
| 21.08.2026 | 47,75 | 48,07 | 46,02 | 47,92 | 1,31% | 396.958,00 |
| 20.08.2026 | 46,96 | 47,95 | 46,45 | 47,30 | -0,38% | 483.664,00 |
| 19.08.2026 | 51,39 | 51,65 | 46,95 | 47,48 | -6,74% | 1.146.669,00 |
| 18.08.2026 | 51,88 | 52,25 | 49,83 | 50,91 | -6,42% | 747.723,00 |
| 17.08.2026 | 52,40 | 54,98 | 52,08 | 54,40 | 3,88% | 742.952,00 |
| 14.08.2026 | 52,53 | 53,85 | 51,41 | 52,37 | -2,40% | 345.636,00 |
| 13.08.2026 | 52,99 | 54,83 | 52,99 | 53,66 | 0,81% | 328.018,00 |
| 12.08.2026 | 52,96 | 53,96 | 52,26 | 53,23 | 6,18% | 781.037,00 |
| 11.08.2026 | 50,36 | 50,91 | 49,36 | 50,13 | 1,60% | 666.234,00 |
| 10.08.2026 | 54,28 | 54,28 | 49,30 | 49,34 | -6,50% | 1.039.725,00 |
| 07.08.2026 | 52,44 | 53,02 | 51,35 | 52,77 | 2,27% | 998.329,00 |
| 06.08.2026 | 56,04 | 56,04 | 50,50 | 51,60 | -2,60% | 1.578.547,00 |
| 05.08.2026 | 53,71 | 55,41 | 51,68 | 52,98 | -1,52% | 1.158.010,00 |
| 04.08.2026 | 52,63 | 54,66 | 52,52 | 53,80 | 5,55% | 650.024,00 |
| 03.08.2026 | 48,83 | 51,65 | 47,89 | 50,97 | 1,91% | 702.849,00 |
| 31.07.2026 | 50,78 | 54,17 | 49,03 | 50,02 | 3,34% | 991.187,00 |
| 30.07.2026 | 45,49 | 48,81 | 45,35 | 48,40 | 12,69% | 779.685,00 |
| 29.07.2026 | 45,84 | 47,56 | 42,86 | 42,95 | -5,96% | 1.266.424,00 |
| 28.07.2026 | 46,15 | 46,60 | 42,87 | 45,67 | -5,82% | 1.458.318,00 |
| 27.07.2026 | 51,49 | 51,58 | 46,68 | 48,49 | -6,14% | 916.379,00 |
| 24.07.2026 | 53,60 | 53,60 | 50,08 | 51,66 | -5,32% | 622.443,00 |
| 23.07.2026 | 53,44 | 55,71 | 53,44 | 54,56 | 0,04% | 586.405,00 |
| 22.07.2026 | 53,01 | 55,94 | 52,99 | 54,54 | -1,07% | 460.288,00 |
| 21.07.2026 | 52,83 | 55,28 | 52,25 | 55,13 | 8,74% | 846.332,00 |
| 20.07.2026 | 52,32 | 53,27 | 50,06 | 50,70 | -2,99% | 781.239,00 |
| 17.07.2026 | 50,77 | 54,22 | 49,95 | 52,26 | -3,97% | 1.982.864,00 |
| 16.07.2026 | 55,50 | 57,32 | 53,99 | 54,42 | -4,46% | 943.055,00 |
| 15.07.2026 | 58,71 | 61,19 | 56,08 | 56,96 | -1,83% | 1.017.254,00 |
| 14.07.2026 | 59,00 | 59,99 | 57,55 | 58,02 | 4,02% | 769.334,00 |
| 13.07.2026 | 56,36 | 57,16 | 55,35 | 55,78 | -2,84% | 879.070,00 |
| 10.07.2026 | 55,83 | 58,34 | 55,70 | 57,41 | 0,02% | 550.239,00 |
| 09.07.2026 | 57,56 | 60,25 | 57,06 | 57,40 | 5,42% | 1.104.233,00 |
| 08.07.2026 | 52,98 | 55,60 | 52,30 | 54,45 | 2,02% | 919.829,00 |
| 07.07.2026 | 50,92 | 53,67 | 49,28 | 53,37 | -1,90% | 1.653.221,00 |
| 06.07.2026 | 58,23 | 59,70 | 53,88 | 54,41 | -5,37% | 1.252.015,00 |
| 02.07.2026 | 69,72 | 69,72 | 56,46 | 57,49 | -18,48% | 2.673.849,00 |
| 01.07.2026 | 73,46 | 73,69 | 69,01 | 70,52 | -7,03% | 1.075.262,00 |
| 30.06.2026 | 70,54 | 76,40 | 70,48 | 75,85 | 9,18% | 1.707.316,00 |
| 29.06.2026 | 70,56 | 71,35 | 66,04 | 69,47 | -2,09% | 2.217.931,00 |
| 26.06.2026 | 71,93 | 72,00 | 68,21 | 70,95 | -6,06% | 5.004.234,00 |
| 25.06.2026 | 75,50 | 76,40 | 69,72 | 75,53 | 6,14% | 1.353.643,00 |
| 24.06.2026 | 74,42 | 74,61 | 69,36 | 71,16 | -4,92% | 1.184.370,00 |
| 23.06.2026 | 71,72 | 75,98 | 71,24 | 74,84 | -3,38% | 1.254.377,00 |
| 22.06.2026 | 80,23 | 80,83 | 75,50 | 77,46 | -2,75% | 1.355.769,00 |
| 18.06.2026 | 79,59 | 81,82 | 78,43 | 79,65 | 5,11% | 1.758.458,00 |
| 17.06.2026 | 78,35 | 80,61 | 75,38 | 75,78 | 0,77% | 1.237.648,00 |
| 16.06.2026 | 82,00 | 84,16 | 74,62 | 75,20 | -9,44% | 2.031.465,00 |
| 15.06.2026 | 80,50 | 86,63 | 80,00 | 83,04 | 7,14% | 3.335.977,00 |
| 12.06.2026 | 71,51 | 78,60 | 70,68 | 77,51 | 8,31% | 1.910.056,00 |
| 11.06.2026 | 68,99 | 71,87 | 66,11 | 71,56 | 8,54% | 1.961.180,00 |
| 10.06.2026 | 67,45 | 72,00 | 65,51 | 65,93 | -1,88% | 3.440.276,00 |