34,780€
-8,57%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,20 | 36,55 | 32,99 | 33,97 | -11,51% | 80,00 |
| 29.10.2026 | 38,96 | 39,98 | 38,04 | 38,39 | -2,80% | - |
| 28.10.2026 | 39,58 | 40,30 | 39,16 | 39,49 | -0,67% | - |
| 27.10.2026 | 37,92 | 40,05 | 37,65 | 39,76 | 3,47% | - |
| 26.10.2026 | 37,45 | 39,28 | 37,43 | 38,42 | 0,62% | 320,00 |
| 23.10.2026 | 36,68 | 38,70 | 36,51 | 38,19 | 3,52% | 163,00 |
| 22.10.2026 | 40,85 | 41,01 | 36,58 | 36,89 | -10,30% | 291,00 |
| 21.10.2026 | 40,87 | 41,38 | 39,95 | 41,12 | 3,98% | 25,00 |
| 20.10.2026 | 38,72 | 39,81 | 37,50 | 39,55 | 0,78% | - |
| 19.10.2026 | 38,61 | 39,90 | 38,60 | 39,24 | 0,65% | 150,00 |
| 16.10.2026 | 40,32 | 40,37 | 38,80 | 38,99 | -4,04% | - |
| 15.10.2026 | 40,42 | 40,87 | 38,72 | 40,63 | -0,95% | - |
| 14.10.2026 | 43,52 | 44,16 | 40,98 | 41,02 | -4,83% | - |
| 13.10.2026 | 43,76 | 44,01 | 41,87 | 43,10 | -2,25% | - |
| 12.10.2026 | 47,00 | 47,01 | 43,91 | 44,09 | -5,76% | - |
| 09.10.2026 | 46,04 | 47,11 | 45,82 | 46,78 | 0,63% | 100,00 |
| 08.10.2026 | 47,68 | 47,93 | 46,03 | 46,49 | -2,69% | 20,00 |
| 07.10.2026 | 49,55 | 49,68 | 47,25 | 47,77 | -3,87% | 800,00 |
| 06.10.2026 | 50,26 | 51,68 | 48,75 | 49,70 | -0,99% | 62,00 |
| 05.10.2026 | 51,28 | 51,50 | 49,39 | 50,19 | -1,61% | 28,00 |
| 02.10.2026 | 47,46 | 53,17 | 47,37 | 51,01 | 8,67% | 147,00 |
| 01.10.2026 | 46,48 | 47,46 | 44,39 | 46,94 | 2,27% | 151,00 |
| 30.09.2026 | 44,86 | 46,27 | 44,48 | 45,90 | 1,38% | - |
| 29.09.2026 | 43,41 | 45,47 | 43,32 | 45,28 | 4,78% | 78,00 |
| 28.09.2026 | 43,03 | 43,50 | 41,70 | 43,21 | 1,24% | 51,00 |
| 25.09.2026 | 40,12 | 42,81 | 40,05 | 42,68 | 7,59% | 4,00 |
| 24.09.2026 | 40,11 | 40,13 | 38,46 | 39,67 | -0,78% | - |
| 23.09.2026 | 38,83 | 40,29 | 37,59 | 39,98 | 1,54% | - |
| 22.09.2026 | 38,88 | 39,49 | 38,10 | 39,38 | 2,14% | - |
| 21.09.2026 | 37,96 | 40,27 | 36,96 | 38,55 | 5,10% | 22,00 |
| 18.09.2026 | 36,23 | 36,90 | 36,03 | 36,68 | 1,19% | 100,00 |
| 17.09.2026 | 35,97 | 36,94 | 35,94 | 36,25 | 2,24% | 30,00 |
| 16.09.2026 | 35,53 | 37,01 | 35,39 | 35,46 | 0,35% | 636,00 |
| 15.09.2026 | 35,30 | 35,93 | 34,47 | 35,33 | 1,06% | - |
| 14.09.2026 | 38,03 | 38,25 | 34,86 | 34,96 | -10,60% | 471,00 |
| 11.09.2026 | 37,93 | 39,43 | 37,92 | 39,11 | 2,68% | - |
| 10.09.2026 | 38,51 | 38,52 | 37,37 | 38,09 | -0,90% | 51,00 |
| 09.09.2026 | 39,31 | 39,55 | 38,09 | 38,43 | -3,47% | - |
| 08.09.2026 | 38,48 | 40,22 | 38,35 | 39,81 | 3,54% | 256,00 |
| 07.09.2026 | 38,53 | 38,60 | 38,39 | 38,45 | 0,69% | - |
| 04.09.2026 | 36,72 | 38,32 | 36,43 | 38,19 | 3,24% | 343,00 |
| 03.09.2026 | 37,11 | 37,33 | 36,27 | 36,99 | -1,06% | - |
| 02.09.2026 | 36,23 | 37,78 | 35,52 | 37,38 | 2,95% | 10,00 |
| 01.09.2026 | 38,23 | 38,25 | 36,16 | 36,31 | -3,42% | 136,00 |
| 31.08.2026 | 38,19 | 38,58 | 37,48 | 37,60 | -1,71% | 162,00 |
| 28.08.2026 | 40,19 | 40,25 | 38,12 | 38,25 | -5,44% | 150,00 |
| 27.08.2026 | 40,30 | 40,73 | 39,39 | 40,45 | 0,81% | 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 |