49,485€
-3,58%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,76 | 51,81 | 48,20 | 49,32 | -3,91% | - |
| 28.05.2026 | 51,24 | 51,94 | 49,66 | 51,32 | -1,67% | - |
| 27.05.2026 | 53,97 | 55,60 | 51,87 | 52,19 | -1,97% | - |
| 26.05.2026 | 52,23 | 53,37 | 51,47 | 53,24 | 2,76% | - |
| 25.05.2026 | 51,30 | 51,93 | 51,30 | 51,81 | 1,65% | - |
| 22.05.2026 | 50,22 | 51,96 | 49,51 | 50,97 | 2,51% | - |
| 21.05.2026 | 48,35 | 50,61 | 48,19 | 49,72 | 2,28% | - |
| 20.05.2026 | 46,97 | 49,45 | 46,31 | 48,61 | 3,78% | 26,00 |
| 19.05.2026 | 47,76 | 47,88 | 44,80 | 46,84 | 0,00% | 20,00 |
| 18.05.2026 | 49,89 | 51,16 | 46,50 | 46,84 | -7,14% | - |
| 15.05.2026 | 51,46 | 51,46 | 48,19 | 50,44 | -1,56% | 26,00 |
| 14.05.2026 | 52,29 | 52,59 | 50,98 | 51,24 | -0,64% | 31,00 |
| 13.05.2026 | 53,20 | 54,75 | 51,37 | 51,57 | -0,79% | 26,00 |
| 12.05.2026 | 52,23 | 52,23 | 49,73 | 51,98 | -0,25% | - |
| 11.05.2026 | 53,64 | 54,03 | 50,92 | 52,11 | 4,10% | 68,00 |
| 08.05.2026 | 48,39 | 50,42 | 47,17 | 50,06 | -0,13% | 211,00 |
| 07.05.2026 | 52,95 | 53,89 | 49,50 | 50,13 | -5,03% | 333,00 |
| 06.05.2026 | 48,20 | 55,42 | 48,02 | 52,78 | 23,32% | 142,00 |
| 05.05.2026 | 43,41 | 44,95 | 42,44 | 42,80 | -0,65% | 130,00 |
| 04.05.2026 | 42,87 | 44,34 | 42,32 | 43,08 | 1,28% | - |
| 30.04.2026 | 40,96 | 42,72 | 40,41 | 42,54 | 4,52% | - |
| 29.04.2026 | 41,19 | 41,94 | 40,51 | 40,70 | -0,27% | 3,00 |
| 28.04.2026 | 42,44 | 42,44 | 39,94 | 40,81 | -4,11% | - |
| 27.04.2026 | 44,13 | 46,60 | 41,55 | 42,56 | -2,99% | 99,00 |
| 24.04.2026 | 43,01 | 45,60 | 42,99 | 43,87 | 2,46% | - |
| 23.04.2026 | 42,26 | 43,36 | 41,53 | 42,81 | -0,59% | - |
| 22.04.2026 | 41,48 | 44,51 | 40,99 | 43,07 | 6,14% | - |
| 21.04.2026 | 39,73 | 42,01 | 39,68 | 40,58 | 2,45% | - |
| 20.04.2026 | 36,34 | 39,67 | 36,10 | 39,61 | 7,75% | 12,00 |
| 17.04.2026 | 36,40 | 37,27 | 35,99 | 36,76 | 0,22% | 120,00 |
| 16.04.2026 | 36,15 | 37,19 | 35,58 | 36,68 | 2,46% | 3,00 |
| 15.04.2026 | 34,33 | 37,32 | 34,21 | 35,80 | 3,53% | 220,00 |
| 14.04.2026 | 34,23 | 35,52 | 34,23 | 34,58 | 1,71% | 75,00 |
| 13.04.2026 | 34,35 | 34,45 | 33,41 | 34,00 | -1,03% | 500,00 |
| 10.04.2026 | 33,14 | 34,68 | 33,12 | 34,35 | 3,62% | - |
| 09.04.2026 | 32,54 | 33,47 | 32,27 | 33,15 | 2,02% | - |
| 08.04.2026 | 30,30 | 32,61 | 30,30 | 32,50 | 9,61% | - |
| 07.04.2026 | 30,26 | 31,02 | 29,62 | 29,65 | 0,15% | - |
| 02.04.2026 | 29,90 | 30,10 | 29,10 | 29,60 | -1,99% | - |
| 01.04.2026 | 29,30 | 30,20 | 29,30 | 30,20 | 3,42% | - |
| 31.03.2026 | 28,70 | 29,40 | 28,70 | 29,20 | -5,81% | - |
| 30.03.2026 | 30,70 | 31,30 | 30,70 | 31,00 | -0,96% | 50,00 |
| 27.03.2026 | 31,30 | 31,50 | 31,30 | 31,30 | -0,63% | - |
| 26.03.2026 | 31,70 | 31,90 | 31,50 | 31,50 | 2,27% | 3,00 |
| 25.03.2026 | 29,70 | 31,10 | 29,70 | 30,80 | 11,59% | - |
| 24.03.2026 | 27,10 | 27,70 | 27,10 | 27,60 | 4,15% | - |
| 23.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -2,21% | - |
| 20.03.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 0,37% | - |
| 19.03.2026 | 27,10 | 27,30 | 26,30 | 27,00 | -0,37% | - |
| 18.03.2026 | 26,70 | 27,10 | 26,70 | 27,10 | -0,37% | - |
| 17.03.2026 | 27,30 | 27,30 | 26,90 | 27,20 | -0,37% | 1.000,00 |
| 16.03.2026 | 27,10 | 27,80 | 27,10 | 27,30 | -0,36% | - |
| 13.03.2026 | 27,30 | 27,70 | 26,90 | 27,40 | 1,11% | - |
| 12.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 11.03.2026 | 27,10 | 27,70 | 27,10 | 27,30 | 3,02% | - |
| 10.03.2026 | 26,40 | 26,70 | 26,40 | 26,50 | 3,11% | - |
| 09.03.2026 | 25,80 | 26,00 | 25,60 | 25,70 | -5,86% | - |
| 06.03.2026 | 27,50 | 27,60 | 27,30 | 27,30 | -2,50% | - |
| 05.03.2026 | 27,70 | 28,10 | 27,60 | 28,00 | 0,72% | 120,00 |
| 04.03.2026 | 27,90 | 27,90 | 27,70 | 27,80 | 0,72% | - |
| 03.03.2026 | 27,70 | 27,80 | 27,40 | 27,60 | 1,10% | - |
| 02.03.2026 | 25,50 | 27,60 | 25,30 | 27,30 | 5,41% | - |
| 27.02.2026 | 25,90 | 26,30 | 25,00 | 25,90 | 5,28% | - |
| 26.02.2026 | 24,10 | 25,30 | 24,10 | 24,60 | 2,07% | - |
| 25.02.2026 | 24,90 | 25,40 | 23,90 | 24,10 | -1,23% | - |
| 24.02.2026 | 24,30 | 24,80 | 24,30 | 24,40 | 2,52% | - |
| 23.02.2026 | 24,60 | 24,80 | 23,70 | 23,80 | -3,64% | - |
| 20.02.2026 | 24,60 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 19.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 2,47% | - |
| 18.02.2026 | 28,90 | 29,10 | 23,10 | 24,30 | -15,33% | 120,00 |
| 17.02.2026 | 28,40 | 28,70 | 27,10 | 28,70 | 1,77% | - |
| 16.02.2026 | 28,30 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 13.02.2026 | 27,10 | 28,70 | 27,00 | 28,40 | 3,27% | - |
| 12.02.2026 | 27,40 | 27,60 | 27,40 | 27,50 | 3,38% | - |
| 11.02.2026 | 26,50 | 26,60 | 26,40 | 26,60 | 3,50% | - |
| 10.02.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 09.02.2026 | 25,90 | 26,10 | 25,10 | 25,50 | 4,51% | - |
| 06.02.2026 | 24,10 | 24,50 | 24,10 | 24,40 | -2,79% | - |
| 05.02.2026 | 25,10 | 25,10 | 25,00 | 25,10 | -0,79% | - |
| 04.02.2026 | 25,40 | 25,50 | 25,30 | 25,30 | -5,60% | - |
| 03.02.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -0,37% | - |
| 02.02.2026 | 26,40 | 27,10 | 25,70 | 26,90 | -0,74% | - |
| 30.01.2026 | 27,30 | 27,30 | 26,60 | 27,10 | 0,74% | - |
| 29.01.2026 | 26,90 | 27,50 | 26,20 | 26,90 | -0,74% | - |
| 28.01.2026 | 26,90 | 27,80 | 26,90 | 27,10 | 0,74% | - |
| 27.01.2026 | 26,80 | 27,40 | 26,60 | 26,90 | -1,10% | - |
| 26.01.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -4,90% | - |
| 23.01.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 0,70% | - |
| 22.01.2026 | 28,20 | 28,80 | 28,20 | 28,40 | 0,35% | - |
| 21.01.2026 | 26,70 | 28,60 | 26,60 | 28,30 | 1,43% | 3,00 |
| 20.01.2026 | 28,00 | 28,10 | 27,70 | 27,90 | -0,36% | - |
| 19.01.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -6,04% | - |
| 16.01.2026 | 29,40 | 29,80 | 29,10 | 29,80 | -1,00% | - |
| 15.01.2026 | 28,60 | 31,00 | 28,60 | 30,10 | 2,73% | 1.200,00 |
| 14.01.2026 | 29,40 | 29,40 | 29,10 | 29,30 | 1,38% | - |
| 13.01.2026 | 29,00 | 29,50 | 28,80 | 28,90 | 2,85% | - |
| 12.01.2026 | 28,40 | 28,40 | 28,10 | 28,10 | 2,93% | - |
| 09.01.2026 | 27,30 | 27,30 | 27,20 | 27,30 | -3,19% | - |
| 08.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 1,81% | - |
| 07.01.2026 | 27,90 | 28,00 | 27,40 | 27,70 | 4,14% | - |