49,290€
-2,93%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,87 | 50,89 | 50,86 | 50,87 | 0,18% | - |
| 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% | - |
| 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 | -1,86% | - |
| 19.03.2026 | 27,10 | 27,50 | 26,30 | 26,90 | -1,47% | 50,00 |
| 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 | -1,16% | - |
| 27.02.2026 | 26,00 | 26,30 | 25,10 | 25,90 | 2,37% | 40,00 |
| 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 | 1,12% | 421,00 |
| 27.01.2026 | 26,80 | 27,40 | 26,60 | 26,70 | 0,38% | - |
| 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 | -0,37% | 195,00 |
| 20.01.2026 | 27,70 | 27,90 | 26,70 | 26,70 | -4,64% | - |
| 19.01.2026 | 27,90 | 28,00 | 27,80 | 28,00 | -1,75% | 100,00 |
| 16.01.2026 | 29,50 | 29,50 | 28,40 | 28,50 | -3,39% | - |
| 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 | -3,07% | - |
| 13.01.2026 | 29,00 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 12.01.2026 | 28,10 | 29,60 | 28,00 | 28,90 | 1,40% | - |
| 09.01.2026 | 27,30 | 28,70 | 27,20 | 28,50 | 4,40% | - |
| 08.01.2026 | 28,20 | 28,50 | 26,70 | 27,30 | -1,44% | - |
| 07.01.2026 | 27,50 | 28,00 | 27,40 | 27,70 | -0,36% | - |