24,900€
2,05%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,50 | 24,50 | 24,20 | 24,40 | 0,00% | - |
| 05.02.2026 | 25,00 | 25,00 | 24,00 | 24,40 | -1,61% | - |
| 04.02.2026 | 25,20 | 25,80 | 24,80 | 24,80 | -2,36% | - |
| 03.02.2026 | 26,60 | 26,60 | 24,60 | 25,40 | -4,51% | - |
| 02.02.2026 | 25,80 | 27,00 | 25,80 | 26,60 | 1,53% | - |
| 30.01.2026 | 27,20 | 27,20 | 26,20 | 26,20 | -4,73% | - |
| 29.01.2026 | 27,10 | 27,50 | 26,80 | 27,50 | 2,61% | - |
| 28.01.2026 | 26,80 | 27,60 | 26,40 | 26,80 | 0,75% | - |
| 27.01.2026 | 26,60 | 27,00 | 26,60 | 26,60 | 0,00% | - |
| 26.01.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | - |
| 23.01.2026 | 28,40 | 28,40 | 27,20 | 27,20 | -4,23% | - |
| 22.01.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 21.01.2026 | 26,60 | 28,20 | 26,60 | 28,20 | 6,02% | - |
| 20.01.2026 | 27,80 | 27,80 | 26,60 | 26,60 | -4,32% | - |
| 19.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 16.01.2026 | 29,20 | 29,40 | 28,20 | 28,20 | -3,42% | - |
| 15.01.2026 | 28,40 | 30,20 | 28,40 | 29,20 | 2,82% | - |
| 14.01.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -2,74% | 205,00 |
| 13.01.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 5,00 |
| 12.01.2026 | 27,80 | 29,00 | 27,80 | 28,80 | 1,41% | - |
| 09.01.2026 | 27,00 | 28,40 | 27,00 | 28,40 | 5,19% | - |
| 08.01.2026 | 28,00 | 28,00 | 27,00 | 27,00 | -4,26% | - |
| 07.01.2026 | 27,60 | 28,20 | 27,20 | 28,20 | 2,17% | - |
| 06.01.2026 | 26,40 | 27,80 | 26,40 | 27,60 | 4,55% | - |
| 05.01.2026 | 26,00 | 27,00 | 26,00 | 26,40 | 1,54% | 314,00 |
| 02.01.2026 | 24,20 | 26,00 | 24,20 | 26,00 | 5,69% | - |
| 30.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.12.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 23.12.2025 | 24,80 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 22.12.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 19.12.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | 135,00 |
| 18.12.2025 | 24,80 | 25,60 | 24,60 | 24,80 | 0,81% | - |
| 17.12.2025 | 25,80 | 25,80 | 24,60 | 24,60 | -4,65% | - |
| 16.12.2025 | 25,80 | 25,80 | 25,60 | 25,80 | -0,77% | - |
| 15.12.2025 | 26,00 | 26,40 | 25,40 | 26,00 | 0,00% | 260,00 |
| 12.12.2025 | 27,20 | 27,20 | 26,00 | 26,00 | -5,11% | - |
| 11.12.2025 | 27,00 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 10.12.2025 | 27,60 | 27,80 | 27,20 | 27,40 | 0,00% | 325,00 |
| 09.12.2025 | 27,40 | 27,60 | 27,00 | 27,40 | 0,00% | - |
| 08.12.2025 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 05.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | - |
| 04.12.2025 | 26,80 | 27,20 | 26,80 | 26,80 | 0,75% | - |
| 03.12.2025 | 25,00 | 26,60 | 24,60 | 26,60 | 6,40% | - |
| 02.12.2025 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | 228,00 |
| 01.12.2025 | 25,00 | 25,00 | 24,60 | 24,80 | -1,59% | - |
| 28.11.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | 240,00 |
| 27.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.11.2025 | 25,20 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 25.11.2025 | 24,20 | 25,40 | 24,20 | 25,40 | 4,10% | 164,00 |
| 24.11.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | 115,00 |
| 21.11.2025 | 22,80 | 24,00 | 22,80 | 23,80 | 4,39% | 50,00 |
| 20.11.2025 | 24,20 | 24,20 | 22,80 | 22,80 | -4,20% | - |
| 19.11.2025 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 18.11.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -3,28% | - |
| 17.11.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | - |
| 14.11.2025 | 24,80 | 25,20 | 24,40 | 25,00 | 0,00% | 17,00 |
| 13.11.2025 | 26,20 | 26,20 | 25,00 | 25,00 | -3,85% | 187,00 |
| 12.11.2025 | 26,40 | 26,80 | 26,00 | 26,00 | -1,52% | - |
| 11.11.2025 | 26,60 | 26,60 | 25,80 | 26,40 | -1,49% | 235,00 |
| 10.11.2025 | 26,40 | 27,20 | 26,40 | 26,80 | 3,08% | - |
| 07.11.2025 | 25,20 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 06.11.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -1,57% | - |
| 05.11.2025 | 25,00 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 04.11.2025 | 25,00 | 26,60 | 25,00 | 25,20 | -0,79% | 345,00 |
| 03.11.2025 | 24,80 | 25,60 | 24,80 | 25,40 | 1,60% | - |
| 31.10.2025 | 25,20 | 25,20 | 24,60 | 25,00 | -0,79% | 240,00 |
| 30.10.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 29.10.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 1,61% | - |
| 28.10.2025 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | 280,00 |
| 27.10.2025 | 25,40 | 26,00 | 25,00 | 25,00 | -0,79% | 240,00 |
| 24.10.2025 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 23.10.2025 | 24,60 | 25,40 | 24,40 | 25,40 | 3,25% | 250,00 |
| 22.10.2025 | 25,20 | 25,20 | 23,80 | 24,60 | -2,38% | - |
| 21.10.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 20.10.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | 240,00 |
| 17.10.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 16.10.2025 | 24,80 | 25,40 | 24,60 | 25,00 | 0,81% | - |
| 15.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | - |
| 14.10.2025 | 24,20 | 24,60 | 24,00 | 24,00 | -2,44% | 250,00 |
| 13.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 3,36% | - |
| 10.10.2025 | 25,40 | 25,60 | 23,80 | 23,80 | -6,30% | 2.000,00 |
| 09.10.2025 | 25,40 | 25,80 | 25,40 | 25,40 | 0,00% | 160,00 |
| 08.10.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,00% | 240,00 |
| 07.10.2025 | 26,40 | 26,40 | 25,40 | 25,40 | -3,79% | 270,00 |
| 06.10.2025 | 27,00 | 27,60 | 26,40 | 26,40 | -1,49% | - |
| 03.10.2025 | 28,20 | 28,20 | 26,80 | 26,80 | -4,96% | 95,00 |
| 02.10.2025 | 28,00 | 28,60 | 27,80 | 28,20 | 0,00% | - |
| 01.10.2025 | 25,60 | 28,20 | 25,60 | 28,20 | 9,30% | 135,00 |
| 30.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 25.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 18.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 17.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 15.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |