28,300€
-0,35%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,30 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 13.02.2026 | 27,20 | 28,60 | 27,00 | 28,40 | 2,90% | 100,00 |
| 12.02.2026 | 27,50 | 27,80 | 27,50 | 27,60 | 2,60% | - |
| 11.02.2026 | 26,40 | 27,90 | 26,30 | 26,90 | 4,67% | - |
| 10.02.2026 | 25,60 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 09.02.2026 | 26,00 | 26,00 | 25,10 | 25,40 | -1,17% | 26,00 |
| 06.02.2026 | 24,40 | 25,70 | 24,40 | 25,70 | 6,64% | 668,00 |
| 05.02.2026 | 25,00 | 25,10 | 23,90 | 24,10 | -6,23% | 240,00 |
| 04.02.2026 | 25,50 | 26,30 | 25,10 | 25,70 | -1,15% | 1,00 |
| 03.02.2026 | 26,80 | 27,10 | 25,70 | 26,00 | -0,38% | - |
| 02.02.2026 | 25,80 | 26,10 | 25,80 | 26,10 | -1,51% | - |
| 30.01.2026 | 27,30 | 27,40 | 26,40 | 26,50 | -2,57% | 302,00 |
| 29.01.2026 | 27,00 | 27,40 | 26,20 | 27,20 | 0,74% | - |
| 28.01.2026 | 27,10 | 27,80 | 26,50 | 27,00 | 1,50% | 421,00 |
| 26.01.2026 | 27,20 | 27,40 | 26,50 | 26,60 | -2,56% | 100,00 |
| 23.01.2026 | 28,70 | 28,70 | 27,30 | 27,30 | -4,88% | 50,00 |
| 22.01.2026 | 28,20 | 28,80 | 28,20 | 28,70 | 7,89% | - |
| 21.01.2026 | 26,90 | 27,00 | 26,60 | 26,60 | -5,00% | 195,00 |
| 19.01.2026 | 27,90 | 28,00 | 27,80 | 28,00 | -5,08% | 100,00 |
| 15.01.2026 | 28,70 | 30,90 | 28,70 | 29,50 | 3,87% | 724,00 |
| 14.01.2026 | 29,20 | 29,20 | 28,20 | 28,40 | -1,73% | - |
| 12.01.2026 | 28,10 | 29,60 | 28,00 | 28,90 | 4,33% | - |
| 07.01.2026 | 27,50 | 28,00 | 27,40 | 27,70 | -0,36% | - |
| 06.01.2026 | 26,60 | 28,00 | 26,50 | 27,80 | 14,40% | - |
| 02.01.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -1,62% | - |
| 29.12.2025 | 24,80 | 25,10 | 24,50 | 24,70 | -0,80% | 590,00 |
| 23.12.2025 | 24,90 | 25,00 | 24,70 | 24,90 | -0,80% | - |
| 22.12.2025 | 25,20 | 25,20 | 24,90 | 25,10 | 0,00% | 240,00 |
| 19.12.2025 | 24,90 | 25,60 | 24,90 | 25,10 | 1,21% | 608,00 |
| 18.12.2025 | 25,10 | 25,60 | 24,70 | 24,80 | 1,22% | - |
| 17.12.2025 | 25,90 | 26,30 | 24,50 | 24,50 | -4,67% | - |
| 16.12.2025 | 25,90 | 26,40 | 25,50 | 25,70 | -9,19% | 491,00 |
| 11.12.2025 | 27,20 | 28,30 | 27,00 | 28,30 | 2,17% | 43,00 |
| 10.12.2025 | 27,80 | 28,00 | 27,10 | 27,70 | 0,00% | - |
| 09.12.2025 | 27,70 | 27,70 | 27,10 | 27,70 | -0,36% | 229,00 |
| 05.12.2025 | 27,10 | 27,90 | 26,70 | 27,80 | 9,45% | 335,00 |
| 03.12.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 1,20% | - |
| 02.12.2025 | 24,90 | 25,30 | 24,90 | 25,10 | 0,40% | 567,00 |
| 01.12.2025 | 25,10 | 25,10 | 24,70 | 25,00 | -1,19% | 405,00 |
| 26.11.2025 | 25,30 | 25,60 | 25,30 | 25,30 | 1,61% | - |
| 25.11.2025 | 24,30 | 25,10 | 24,20 | 24,90 | 4,18% | - |
| 18.11.2025 | 24,30 | 24,60 | 23,80 | 23,90 | -3,63% | - |
| 14.11.2025 | 25,00 | 25,10 | 24,80 | 24,80 | -3,50% | - |
| 13.11.2025 | 26,20 | 26,30 | 25,60 | 25,70 | -3,38% | 187,00 |
| 12.11.2025 | 26,60 | 26,60 | 26,50 | 26,60 | 0,00% | - |
| 11.11.2025 | 26,90 | 27,00 | 26,50 | 26,60 | -2,92% | 120,00 |
| 10.11.2025 | 26,60 | 27,40 | 26,50 | 27,40 | 9,16% | - |
| 07.11.2025 | 25,40 | 25,40 | 25,10 | 25,10 | 0,80% | - |
| 06.11.2025 | 25,60 | 25,80 | 24,90 | 24,90 | -3,11% | - |
| 05.11.2025 | 25,20 | 25,90 | 25,10 | 25,70 | 0,78% | - |
| 04.11.2025 | 25,20 | 27,50 | 25,00 | 25,50 | -1,92% | 2.245,00 |
| 03.11.2025 | 24,90 | 26,10 | 24,90 | 26,00 | 5,26% | 133,00 |
| 31.10.2025 | 25,30 | 25,50 | 24,50 | 24,70 | -2,37% | - |
| 30.10.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 29.10.2025 | 24,90 | 25,10 | 24,90 | 25,10 | -1,57% | - |
| 27.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 24.10.2025 | 25,60 | 26,20 | 25,50 | 25,50 | 0,00% | 131,00 |
| 23.10.2025 | 24,80 | 25,70 | 24,30 | 25,50 | 2,00% | 620,00 |
| 21.10.2025 | 25,40 | 25,50 | 24,90 | 25,00 | -1,19% | - |
| 20.10.2025 | 25,20 | 25,80 | 24,90 | 25,30 | 2,85% | 572,00 |
| 17.10.2025 | 24,60 | 24,70 | 24,50 | 24,60 | -1,60% | - |
| 16.10.2025 | 25,00 | 25,70 | 25,00 | 25,00 | 2,46% | 239,00 |
| 15.10.2025 | 24,00 | 24,50 | 24,00 | 24,40 | -1,21% | - |
| 13.10.2025 | 24,40 | 24,80 | 24,10 | 24,70 | -3,89% | 200,00 |
| 10.10.2025 | 25,60 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 08.10.2025 | 25,50 | 25,60 | 25,50 | 25,50 | -4,14% | 100,00 |
| 07.10.2025 | 26,50 | 26,80 | 26,50 | 26,60 | -1,85% | 15,00 |
| 06.10.2025 | 27,20 | 27,90 | 27,00 | 27,10 | -4,58% | 348,00 |
| 02.10.2025 | 28,20 | 29,20 | 27,90 | 28,40 | 0,71% | 442,00 |
| 01.10.2025 | 25,70 | 28,50 | 25,10 | 28,20 | 8,46% | 317,00 |
| 29.09.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 4,84% | - |
| 26.09.2025 | 25,30 | 25,40 | 24,80 | 24,80 | -1,20% | - |
| 24.09.2025 | 25,20 | 25,30 | 24,70 | 25,10 | 1,21% | 140,00 |
| 23.09.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 22.09.2025 | 24,20 | 24,70 | 24,10 | 24,70 | 2,07% | - |
| 19.09.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 3,86% | - |
| 18.09.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 2,64% | - |
| 17.09.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 2,71% | - |
| 16.09.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 15.09.2025 | 21,70 | 22,50 | 21,50 | 22,30 | 2,76% | 21,00 |
| 11.09.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 3,83% | - |
| 05.09.2025 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 04.09.2025 | 20,30 | 20,50 | 20,00 | 20,50 | 1,99% | 1.058,00 |
| 03.09.2025 | 20,50 | 20,70 | 19,95 | 20,10 | -1,95% | 247,00 |
| 02.09.2025 | 20,90 | 20,90 | 20,10 | 20,50 | -1,91% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 29.08.2025 | 21,30 | 21,40 | 20,90 | 20,90 | -1,88% | 94,00 |
| 28.08.2025 | 20,60 | 21,30 | 20,30 | 21,30 | 2,90% | 500,00 |
| 27.08.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 26.08.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 25.08.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | 1.539,00 |
| 22.08.2025 | 20,60 | 21,70 | 20,50 | 21,50 | 3,86% | 783,00 |
| 21.08.2025 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | 87,00 |
| 20.08.2025 | 20,80 | 20,90 | 19,95 | 20,50 | -0,97% | - |
| 19.08.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.08.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 15.08.2025 | 20,80 | 20,80 | 19,90 | 20,30 | -1,93% | - |
| 14.08.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 13.08.2025 | 21,00 | 21,30 | 20,90 | 21,30 | 2,90% | - |
| 12.08.2025 | 20,50 | 21,30 | 20,50 | 20,70 | 0,98% | - |