49,435€
-1,52%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 30,76 | 32,21 | 30,76 | 32,21 | 7,37% | - |
| 07.04.2026 | 30,21 | 30,21 | 29,75 | 30,00 | 0,67% | - |
| 02.04.2026 | 29,40 | 29,80 | 29,00 | 29,80 | 0,00% | - |
| 01.04.2026 | 29,00 | 30,80 | 29,00 | 29,80 | 2,05% | - |
| 31.03.2026 | 28,80 | 29,20 | 27,80 | 29,20 | 2,10% | - |
| 30.03.2026 | 30,40 | 30,60 | 28,40 | 28,60 | -6,54% | - |
| 27.03.2026 | 31,20 | 31,20 | 30,40 | 30,60 | -1,92% | 100,00 |
| 26.03.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | - |
| 25.03.2026 | 29,80 | 31,80 | 29,80 | 31,80 | 6,71% | 240,00 |
| 24.03.2026 | 27,20 | 30,20 | 27,20 | 29,80 | 9,56% | - |
| 23.03.2026 | 26,20 | 27,20 | 26,20 | 27,20 | 3,03% | - |
| 20.03.2026 | 27,00 | 27,00 | 26,20 | 26,40 | -1,49% | - |
| 19.03.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 18.03.2026 | 27,00 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 17.03.2026 | 27,20 | 27,20 | 26,60 | 26,80 | -1,47% | - |
| 16.03.2026 | 27,20 | 27,40 | 27,20 | 27,20 | 0,74% | - |
| 13.03.2026 | 27,20 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 12.03.2026 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 11.03.2026 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 10.03.2026 | 26,20 | 27,40 | 26,20 | 27,20 | 3,03% | - |
| 09.03.2026 | 25,80 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 06.03.2026 | 27,40 | 27,40 | 26,00 | 26,00 | -4,41% | - |
| 05.03.2026 | 27,60 | 27,60 | 26,60 | 27,20 | -2,16% | - |
| 04.03.2026 | 27,60 | 28,60 | 27,60 | 27,80 | -0,71% | - |
| 03.03.2026 | 27,60 | 28,40 | 26,60 | 28,00 | 0,72% | - |
| 02.03.2026 | 25,40 | 27,80 | 25,40 | 27,80 | 8,59% | 200,00 |
| 27.02.2026 | 25,80 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 26.02.2026 | 24,00 | 25,80 | 24,00 | 25,80 | 6,61% | - |
| 25.02.2026 | 24,80 | 25,40 | 24,00 | 24,20 | -2,42% | 239,00 |
| 24.02.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 23.02.2026 | 24,40 | 24,40 | 23,80 | 24,20 | -1,63% | - |
| 20.02.2026 | 24,60 | 24,60 | 23,40 | 24,60 | 0,00% | - |
| 19.02.2026 | 24,80 | 24,80 | 24,20 | 24,60 | 0,82% | - |
| 18.02.2026 | 26,20 | 26,20 | 24,00 | 24,40 | -14,69% | 756,00 |
| 17.02.2026 | 28,00 | 28,60 | 27,40 | 28,60 | 1,42% | - |
| 16.02.2026 | 28,20 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 13.02.2026 | 26,80 | 28,40 | 26,80 | 28,20 | 4,44% | - |
| 12.02.2026 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | - |
| 11.02.2026 | 26,40 | 27,40 | 26,40 | 27,40 | 4,58% | - |
| 10.02.2026 | 25,40 | 26,60 | 25,40 | 26,20 | 2,34% | - |
| 09.02.2026 | 25,80 | 25,80 | 25,20 | 25,60 | -1,54% | - |
| 06.02.2026 | 24,20 | 26,40 | 24,20 | 26,00 | 6,56% | - |
| 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% | - |