40,225€
2,17%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,16 | 40,55 | 40,01 | 40,21 | 2,13% | - |
| 26.08.2026 | 40,53 | 40,53 | 39,37 | 39,37 | -2,84% | - |
| 25.08.2026 | 40,14 | 40,79 | 40,14 | 40,52 | 1,94% | 300,00 |
| 24.08.2026 | 40,44 | 40,44 | 39,30 | 39,75 | -2,17% | 120,00 |
| 21.08.2026 | 40,25 | 40,63 | 39,30 | 40,63 | 1,15% | - |
| 20.08.2026 | 40,71 | 40,71 | 39,67 | 40,17 | -0,62% | - |
| 19.08.2026 | 43,50 | 43,50 | 40,42 | 40,42 | -7,06% | - |
| 18.08.2026 | 46,34 | 46,36 | 43,04 | 43,49 | -7,07% | 350,00 |
| 17.08.2026 | 45,24 | 46,99 | 44,90 | 46,80 | 4,02% | 595,00 |
| 14.08.2026 | 46,13 | 46,13 | 44,41 | 44,99 | -2,51% | - |
| 13.08.2026 | 46,06 | 47,05 | 45,84 | 46,15 | 0,44% | - |
| 12.08.2026 | 43,38 | 46,06 | 43,38 | 45,95 | 6,22% | 250,00 |
| 11.08.2026 | 42,64 | 43,26 | 42,64 | 43,26 | 1,03% | - |
| 10.08.2026 | 45,21 | 45,35 | 42,82 | 42,82 | -5,62% | - |
| 07.08.2026 | 44,97 | 45,55 | 44,67 | 45,37 | 1,66% | 210,00 |
| 06.08.2026 | 48,27 | 48,27 | 44,63 | 44,63 | -2,19% | - |
| 05.08.2026 | 46,53 | 46,53 | 45,09 | 45,63 | -1,83% | 110,00 |
| 04.08.2026 | 44,34 | 46,89 | 44,34 | 46,48 | 5,25% | - |
| 03.08.2026 | 43,49 | 44,30 | 41,71 | 44,16 | 1,68% | 120,00 |
| 31.07.2026 | 42,62 | 43,97 | 42,62 | 43,43 | 3,95% | 120,00 |
| 30.07.2026 | 37,51 | 41,78 | 37,51 | 41,78 | 10,94% | - |
| 29.07.2026 | 39,61 | 39,61 | 37,66 | 37,66 | -5,64% | - |
| 28.07.2026 | 40,98 | 42,20 | 38,15 | 39,91 | -6,20% | 2.110,00 |
| 27.07.2026 | 46,15 | 46,15 | 41,35 | 42,55 | -5,40% | 1.000,00 |
| 24.07.2026 | 47,55 | 47,55 | 44,98 | 44,98 | -5,23% | - |
| 23.07.2026 | 47,42 | 48,04 | 47,03 | 47,46 | -0,92% | - |
| 22.07.2026 | 47,35 | 48,60 | 47,04 | 47,90 | -0,13% | - |
| 21.07.2026 | 45,16 | 47,96 | 45,16 | 47,96 | 8,98% | 110,00 |
| 20.07.2026 | 45,51 | 45,51 | 43,78 | 44,01 | -3,15% | - |
| 17.07.2026 | 45,19 | 46,92 | 44,71 | 45,44 | -4,05% | 490,00 |
| 16.07.2026 | 49,34 | 49,34 | 47,36 | 47,36 | -4,42% | 100,00 |
| 15.07.2026 | 51,96 | 52,58 | 49,55 | 49,55 | -2,19% | - |
| 14.07.2026 | 48,84 | 51,20 | 48,84 | 50,66 | 3,85% | - |
| 13.07.2026 | 49,18 | 49,64 | 48,63 | 48,78 | -2,36% | - |
| 10.07.2026 | 49,81 | 50,56 | 48,61 | 49,96 | 0,30% | 100,00 |
| 09.07.2026 | 47,62 | 52,00 | 47,62 | 49,81 | 5,89% | - |
| 08.07.2026 | 46,43 | 47,98 | 45,76 | 47,04 | 1,05% | 210,00 |
| 07.07.2026 | 44,16 | 46,55 | 43,46 | 46,55 | -1,10% | 54,00 |
| 06.07.2026 | 50,78 | 50,78 | 47,07 | 47,07 | -7,60% | 450,00 |
| 03.07.2026 | 50,96 | 50,96 | 50,94 | 50,94 | -16,79% | - |
| 02.07.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -1,26% | - |
| 01.07.2026 | 66,46 | 66,46 | 61,44 | 62,00 | -5,72% | - |
| 30.06.2026 | 60,94 | 65,76 | 60,94 | 65,76 | 9,20% | - |
| 29.06.2026 | 62,56 | 62,56 | 59,18 | 60,22 | -1,70% | - |
| 26.06.2026 | 64,34 | 64,34 | 60,56 | 61,26 | -5,78% | - |
| 25.06.2026 | 65,44 | 65,44 | 62,70 | 65,02 | 4,94% | 369,00 |
| 24.06.2026 | 65,94 | 65,94 | 61,22 | 61,96 | -5,32% | - |
| 23.06.2026 | 63,76 | 65,52 | 63,30 | 65,44 | -3,42% | 30,00 |
| 22.06.2026 | 69,38 | 69,38 | 66,56 | 67,76 | -2,00% | - |
| 19.06.2026 | 68,64 | 69,28 | 68,64 | 69,14 | -0,23% | - |
| 18.06.2026 | 65,92 | 69,70 | 65,92 | 69,30 | 5,45% | - |
| 17.06.2026 | 64,84 | 67,42 | 64,84 | 65,72 | 2,69% | - |
| 16.06.2026 | 71,12 | 73,88 | 64,00 | 64,00 | -10,24% | 165,00 |
| 15.06.2026 | 68,10 | 74,12 | 68,10 | 71,30 | 7,38% | 100,00 |
| 12.06.2026 | 61,40 | 66,40 | 61,06 | 66,40 | 9,00% | 32,00 |
| 11.06.2026 | 56,24 | 60,92 | 56,24 | 60,92 | 6,88% | - |
| 10.06.2026 | 56,44 | 58,50 | 56,44 | 57,00 | -0,70% | - |
| 09.06.2026 | 53,54 | 58,60 | 53,54 | 57,40 | 10,05% | - |
| 08.06.2026 | 50,10 | 53,08 | 50,10 | 52,16 | 2,68% | - |
| 05.06.2026 | 53,22 | 53,36 | 50,80 | 50,80 | -5,89% | - |
| 04.06.2026 | 50,56 | 54,04 | 49,52 | 53,98 | 4,37% | - |
| 03.06.2026 | 52,10 | 52,16 | 51,72 | 51,72 | 0,08% | - |
| 02.06.2026 | 48,43 | 51,68 | 48,43 | 51,68 | 5,81% | - |
| 01.06.2026 | 49,24 | 49,24 | 48,55 | 48,84 | -0,35% | - |
| 29.05.2026 | 50,26 | 50,26 | 48,18 | 49,01 | -2,37% | - |
| 28.05.2026 | 51,22 | 51,36 | 50,20 | 50,20 | -2,56% | - |
| 27.05.2026 | 53,34 | 53,34 | 51,52 | 51,52 | -3,19% | - |
| 26.05.2026 | 51,34 | 53,22 | 51,34 | 53,22 | 3,30% | - |
| 25.05.2026 | 51,24 | 52,72 | 51,24 | 51,52 | 0,86% | 140,00 |
| 22.05.2026 | 49,28 | 51,80 | 49,28 | 51,08 | 3,36% | - |
| 21.05.2026 | 48,09 | 50,48 | 48,03 | 49,42 | 2,42% | - |
| 20.05.2026 | 46,22 | 49,05 | 46,22 | 48,25 | 3,41% | - |
| 19.05.2026 | 47,04 | 47,04 | 45,31 | 46,66 | -2,06% | - |
| 18.05.2026 | 49,60 | 49,95 | 46,90 | 47,64 | -4,91% | - |
| 15.05.2026 | 49,80 | 50,12 | 48,51 | 50,10 | -3,73% | - |
| 14.05.2026 | 51,60 | 52,08 | 51,22 | 52,04 | 1,28% | - |
| 13.05.2026 | 52,66 | 53,58 | 51,38 | 51,38 | 0,23% | - |
| 12.05.2026 | 51,28 | 51,32 | 49,98 | 51,26 | -1,23% | - |
| 11.05.2026 | 53,00 | 53,00 | 51,78 | 51,90 | 3,55% | 320,00 |
| 08.05.2026 | 47,25 | 50,12 | 47,25 | 50,12 | 1,42% | 300,00 |
| 07.05.2026 | 51,88 | 51,88 | 49,42 | 49,42 | -6,22% | - |
| 06.05.2026 | 47,86 | 53,90 | 47,86 | 52,70 | 24,32% | 480,00 |
| 05.05.2026 | 43,24 | 44,44 | 42,39 | 42,39 | -2,21% | - |
| 04.05.2026 | 42,77 | 43,63 | 42,45 | 43,35 | 2,36% | - |
| 30.04.2026 | 40,54 | 42,39 | 40,54 | 42,35 | 3,95% | - |
| 29.04.2026 | 40,73 | 41,40 | 40,62 | 40,74 | 0,07% | - |
| 28.04.2026 | 41,92 | 41,92 | 40,26 | 40,71 | -3,80% | 160,00 |
| 27.04.2026 | 45,60 | 46,00 | 41,57 | 42,32 | -3,58% | 1.382,00 |
| 24.04.2026 | 42,88 | 45,21 | 42,88 | 43,89 | 3,05% | - |
| 23.04.2026 | 42,36 | 42,59 | 41,83 | 42,59 | -1,05% | 450,00 |
| 22.04.2026 | 40,82 | 43,18 | 40,82 | 43,04 | 6,19% | - |
| 21.04.2026 | 39,62 | 41,42 | 39,62 | 40,53 | 2,04% | - |
| 20.04.2026 | 35,88 | 39,72 | 35,88 | 39,72 | 9,18% | - |
| 17.04.2026 | 35,94 | 36,96 | 35,94 | 36,38 | 0,25% | - |
| 16.04.2026 | 35,86 | 36,51 | 35,70 | 36,29 | 0,39% | - |
| 15.04.2026 | 34,13 | 36,58 | 34,13 | 36,15 | 4,54% | - |
| 14.04.2026 | 34,20 | 34,95 | 34,20 | 34,58 | 2,07% | - |
| 13.04.2026 | 33,67 | 33,88 | 33,42 | 33,88 | -0,29% | - |
| 10.04.2026 | 32,93 | 34,12 | 32,93 | 33,98 | 2,88% | - |
| 09.04.2026 | 32,26 | 33,11 | 32,20 | 33,03 | 2,55% | - |