40,475€
1,80%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 40,06 | 40,14 | 40,06 | 40,13 | 0,92% | - |
| 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% | - |
| 08.04.2026 | 31,16 | 32,61 | 31,09 | 32,41 | 9,98% | 245,00 |
| 07.04.2026 | 30,51 | 30,91 | 29,41 | 29,47 | -0,77% | 201,00 |
| 02.04.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 01.04.2026 | 29,50 | 29,80 | 29,30 | 29,40 | 2,08% | - |
| 31.03.2026 | 28,90 | 29,50 | 27,80 | 28,80 | -3,68% | - |
| 30.03.2026 | 30,80 | 31,20 | 29,70 | 29,90 | -3,24% | - |
| 27.03.2026 | 31,40 | 31,60 | 30,60 | 30,90 | -1,59% | 192,00 |
| 26.03.2026 | 31,70 | 32,00 | 31,10 | 31,40 | 0,32% | - |
| 25.03.2026 | 29,90 | 31,70 | 29,90 | 31,30 | 3,64% | 121,00 |
| 24.03.2026 | 27,50 | 30,20 | 27,10 | 30,20 | 9,82% | - |
| 23.03.2026 | 26,30 | 27,50 | 26,10 | 27,50 | 4,17% | - |
| 20.03.2026 | 27,00 | 27,40 | 26,10 | 26,40 | -3,30% | - |
| 18.03.2026 | 27,10 | 27,70 | 26,50 | 27,30 | 1,87% | 2.384,00 |
| 17.03.2026 | 27,30 | 27,50 | 26,50 | 26,80 | -1,47% | - |
| 16.03.2026 | 27,30 | 27,80 | 27,10 | 27,20 | -1,09% | - |
| 13.03.2026 | 27,30 | 27,70 | 27,30 | 27,50 | 1,10% | 218,00 |
| 12.03.2026 | 27,30 | 29,30 | 26,70 | 27,20 | 0,37% | - |
| 11.03.2026 | 27,30 | 27,70 | 27,00 | 27,10 | 0,37% | - |
| 10.03.2026 | 26,70 | 27,10 | 26,10 | 27,00 | 3,05% | - |
| 09.03.2026 | 25,80 | 26,20 | 25,40 | 26,20 | -1,50% | - |
| 06.03.2026 | 27,50 | 27,70 | 26,50 | 26,60 | -1,85% | 524,00 |
| 05.03.2026 | 27,80 | 28,10 | 26,90 | 27,10 | -6,23% | - |
| 04.03.2026 | 27,70 | 28,90 | 27,70 | 28,90 | 2,12% | 470,00 |
| 03.03.2026 | 27,60 | 28,50 | 26,90 | 28,30 | 10,55% | 240,00 |
| 02.03.2026 | 25,60 | 25,60 | 25,40 | 25,60 | 1,19% | - |
| 26.02.2026 | 24,80 | 25,70 | 24,10 | 25,30 | 4,12% | 70,00 |
| 25.02.2026 | 25,00 | 25,40 | 23,90 | 24,30 | -1,62% | 239,00 |
| 24.02.2026 | 24,40 | 25,20 | 24,30 | 24,70 | 0,00% | 100,00 |
| 23.02.2026 | 24,70 | 24,80 | 24,70 | 24,70 | 1,65% | - |
| 20.02.2026 | 24,80 | 24,90 | 23,70 | 24,30 | -1,62% | - |
| 19.02.2026 | 24,80 | 24,90 | 23,70 | 24,70 | -1,59% | - |
| 18.02.2026 | 26,60 | 26,60 | 23,30 | 25,10 | -10,36% | 2.146,00 |
| 17.02.2026 | 28,30 | 28,60 | 27,20 | 28,00 | -0,71% | - |
| 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 |