40,170€
0,11%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,30 | 40,51 | 40,12 | 40,12 | -0,01% | 484,00 |
| 26.08.2026 | 40,77 | 40,81 | 39,66 | 40,13 | -1,55% | 88,00 |
| 25.08.2026 | 40,32 | 41,30 | 40,28 | 40,76 | 1,87% | 549,00 |
| 24.08.2026 | 40,71 | 40,85 | 39,13 | 40,01 | -1,71% | 267,00 |
| 21.08.2026 | 40,45 | 41,11 | 39,46 | 40,70 | 0,43% | 49,00 |
| 20.08.2026 | 41,03 | 41,10 | 39,76 | 40,53 | -0,01% | 122,00 |
| 19.08.2026 | 43,76 | 44,64 | 40,25 | 40,53 | -7,11% | 1.302,00 |
| 18.08.2026 | 46,58 | 46,80 | 43,05 | 43,63 | -6,69% | 503,00 |
| 17.08.2026 | 45,44 | 47,37 | 45,18 | 46,76 | 3,70% | 1.108,00 |
| 14.08.2026 | 46,40 | 46,66 | 44,44 | 45,09 | -3,02% | 139,00 |
| 13.08.2026 | 46,28 | 47,51 | 46,13 | 46,50 | 0,58% | - |
| 12.08.2026 | 43,60 | 46,67 | 43,57 | 46,23 | 6,42% | 1.258,00 |
| 11.08.2026 | 42,82 | 44,10 | 42,74 | 43,44 | 0,51% | 430,00 |
| 10.08.2026 | 45,34 | 46,25 | 42,96 | 43,22 | -5,24% | 1.128,00 |
| 07.08.2026 | 45,14 | 46,19 | 44,44 | 45,61 | 2,00% | - |
| 06.08.2026 | 48,05 | 49,21 | 43,97 | 44,71 | -1,43% | - |
| 05.08.2026 | 46,76 | 47,82 | 44,74 | 45,36 | -2,51% | 862,00 |
| 04.08.2026 | 44,56 | 47,55 | 44,48 | 46,53 | 4,90% | 1.125,00 |
| 03.08.2026 | 43,73 | 44,74 | 41,84 | 44,36 | 2,37% | 165,00 |
| 31.07.2026 | 42,93 | 46,90 | 42,69 | 43,33 | 4,57% | 25,00 |
| 30.07.2026 | 39,00 | 41,99 | 37,58 | 41,44 | 8,43% | 108,00 |
| 29.07.2026 | 39,58 | 41,70 | 38,00 | 38,22 | -4,68% | - |
| 28.07.2026 | 40,77 | 42,17 | 37,70 | 40,09 | -7,07% | 1.091,00 |
| 27.07.2026 | 46,37 | 46,89 | 41,19 | 43,14 | -6,48% | 260,00 |
| 24.07.2026 | 47,83 | 47,93 | 44,29 | 46,13 | -3,36% | 239,00 |
| 23.07.2026 | 47,64 | 49,00 | 46,99 | 47,74 | -0,48% | 269,00 |
| 22.07.2026 | 47,73 | 49,02 | 47,04 | 47,97 | 0,24% | 290,00 |
| 21.07.2026 | 44,91 | 48,38 | 44,91 | 47,85 | 7,78% | 1.375,00 |
| 20.07.2026 | 45,75 | 47,55 | 43,91 | 44,40 | -3,30% | 271,00 |
| 17.07.2026 | 45,54 | 47,42 | 43,70 | 45,91 | -6,21% | 475,00 |
| 16.07.2026 | 49,56 | 49,99 | 47,93 | 48,95 | -1,27% | 262,00 |
| 15.07.2026 | 52,41 | 53,47 | 49,12 | 49,58 | -1,59% | - |
| 14.07.2026 | 49,03 | 52,27 | 48,97 | 50,38 | 2,77% | 243,00 |
| 13.07.2026 | 49,49 | 50,10 | 48,65 | 49,02 | -2,91% | 392,00 |
| 10.07.2026 | 50,08 | 50,99 | 48,88 | 50,49 | 0,46% | - |
| 09.07.2026 | 47,92 | 52,71 | 47,81 | 50,26 | 5,96% | 620,00 |
| 08.07.2026 | 46,66 | 48,72 | 45,23 | 47,44 | 1,45% | 269,00 |
| 07.07.2026 | 45,11 | 47,02 | 43,16 | 46,76 | -1,83% | 385,00 |
| 06.07.2026 | 51,05 | 52,17 | 47,63 | 47,63 | -6,96% | 162,00 |
| 03.07.2026 | 50,72 | 51,36 | 50,70 | 51,19 | 1,95% | 261,00 |
| 02.07.2026 | 61,63 | 62,52 | 49,35 | 50,21 | -20,63% | 1.253,00 |
| 01.07.2026 | 66,85 | 67,08 | 60,91 | 63,26 | -4,59% | 188,00 |
| 30.06.2026 | 61,26 | 66,82 | 60,64 | 66,30 | 9,77% | 15,00 |
| 29.06.2026 | 62,98 | 63,64 | 57,87 | 60,40 | -1,31% | 581,00 |
| 26.06.2026 | 64,73 | 65,24 | 59,95 | 61,20 | -6,91% | 457,00 |
| 25.06.2026 | 64,97 | 66,67 | 61,53 | 65,74 | 5,18% | 43,00 |
| 24.06.2026 | 66,20 | 67,06 | 61,21 | 62,50 | -4,30% | 151,00 |
| 23.06.2026 | 64,79 | 66,05 | 61,98 | 65,31 | -3,63% | 521,00 |
| 22.06.2026 | 70,13 | 72,34 | 66,03 | 67,77 | -3,21% | 543,00 |
| 19.06.2026 | 69,45 | 70,30 | 69,30 | 70,02 | -1,48% | 85,00 |
| 18.06.2026 | 66,78 | 71,10 | 66,69 | 71,07 | 4,50% | 386,00 |
| 17.06.2026 | 65,60 | 69,34 | 65,59 | 68,01 | 2,91% | 510,00 |
| 16.06.2026 | 71,97 | 73,92 | 65,57 | 66,09 | -10,47% | 874,00 |
| 15.06.2026 | 68,90 | 74,78 | 68,88 | 73,82 | 9,44% | 379,00 |
| 12.06.2026 | 62,11 | 67,86 | 61,51 | 67,45 | 16,82% | 226,00 |
| 11.06.2026 | 57,00 | 60,82 | 56,90 | 57,74 | 0,84% | 281,00 |
| 10.06.2026 | 57,10 | 62,48 | 54,94 | 57,26 | -2,62% | 635,00 |
| 09.06.2026 | 52,92 | 63,02 | 52,90 | 58,80 | 11,28% | 697,00 |
| 08.06.2026 | 50,68 | 54,40 | 50,38 | 52,84 | 3,47% | 120,00 |
| 05.06.2026 | 53,85 | 54,43 | 50,24 | 51,07 | -6,70% | 50,00 |
| 04.06.2026 | 51,17 | 55,88 | 50,03 | 54,74 | 3,95% | 35,00 |
| 03.06.2026 | 52,75 | 53,71 | 51,11 | 52,66 | 2,39% | - |
| 02.06.2026 | 49,04 | 51,51 | 48,99 | 51,43 | 4,42% | 250,00 |
| 01.06.2026 | 49,87 | 50,46 | 48,21 | 49,26 | -1,00% | 11,00 |
| 29.05.2026 | 50,87 | 51,42 | 48,20 | 49,76 | -2,02% | 182,00 |
| 28.05.2026 | 51,86 | 51,93 | 49,63 | 50,78 | -2,51% | 865,00 |
| 27.05.2026 | 54,01 | 55,58 | 51,64 | 52,09 | -2,54% | 510,00 |
| 26.05.2026 | 51,94 | 53,51 | 51,48 | 53,45 | 2,57% | 270,00 |
| 25.05.2026 | 51,89 | 52,78 | 51,50 | 52,11 | 2,08% | 228,00 |
| 22.05.2026 | 49,89 | 51,94 | 49,67 | 51,05 | 1,60% | - |
| 21.05.2026 | 48,71 | 50,61 | 48,18 | 50,25 | 3,51% | 21,00 |
| 20.05.2026 | 46,81 | 49,42 | 46,80 | 48,54 | 3,65% | - |
| 19.05.2026 | 47,57 | 47,83 | 44,80 | 46,83 | 0,11% | 209,00 |
| 18.05.2026 | 50,10 | 51,16 | 46,50 | 46,78 | -6,15% | 305,00 |
| 15.05.2026 | 50,29 | 50,61 | 48,15 | 49,85 | -2,36% | 660,00 |
| 14.05.2026 | 52,13 | 52,58 | 50,96 | 51,05 | -1,35% | - |
| 13.05.2026 | 52,95 | 54,72 | 51,41 | 51,75 | -1,35% | 178,00 |
| 12.05.2026 | 51,80 | 52,74 | 49,79 | 52,46 | 0,88% | 260,00 |
| 11.05.2026 | 53,99 | 54,03 | 50,92 | 52,00 | 4,11% | 545,00 |
| 08.05.2026 | 47,85 | 50,43 | 47,17 | 49,95 | -0,35% | - |
| 07.05.2026 | 52,56 | 53,89 | 49,44 | 50,12 | -4,20% | 916,00 |
| 06.05.2026 | 48,20 | 55,42 | 48,09 | 52,32 | 22,67% | 710,00 |
| 05.05.2026 | 43,63 | 44,58 | 42,44 | 42,65 | -0,65% | 47,00 |
| 04.05.2026 | 42,75 | 44,08 | 42,26 | 42,93 | 2,29% | - |
| 30.04.2026 | 40,90 | 42,17 | 40,41 | 41,97 | 2,72% | 272,00 |
| 29.04.2026 | 41,23 | 41,94 | 40,51 | 40,86 | 0,41% | 375,00 |
| 28.04.2026 | 42,37 | 42,89 | 39,94 | 40,70 | -3,96% | 61,00 |
| 27.04.2026 | 46,10 | 46,60 | 41,36 | 42,38 | -3,97% | 1.002,00 |
| 24.04.2026 | 43,43 | 45,60 | 43,10 | 44,13 | 3,14% | 63,00 |
| 23.04.2026 | 42,89 | 43,33 | 41,52 | 42,78 | -0,51% | 265,00 |
| 22.04.2026 | 40,99 | 44,51 | 40,98 | 43,00 | 5,56% | 52,00 |
| 21.04.2026 | 40,06 | 42,00 | 39,89 | 40,74 | 2,45% | 1.989,00 |
| 20.04.2026 | 36,32 | 40,07 | 36,11 | 39,76 | 8,44% | - |
| 17.04.2026 | 36,38 | 37,27 | 36,00 | 36,67 | 0,14% | - |
| 16.04.2026 | 36,25 | 37,19 | 35,87 | 36,62 | 2,23% | 377,00 |
| 15.04.2026 | 34,50 | 37,53 | 34,13 | 35,82 | 3,24% | 145,00 |
| 14.04.2026 | 34,61 | 35,47 | 34,42 | 34,69 | 2,01% | - |
| 13.04.2026 | 34,06 | 34,27 | 33,42 | 34,01 | -1,25% | 93,00 |
| 10.04.2026 | 33,35 | 34,71 | 33,03 | 34,44 | 3,44% | 148,00 |
| 09.04.2026 | 32,61 | 33,40 | 32,27 | 33,29 | 2,72% | - |