45,300€
0,91%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 45,58 | 45,58 | 44,78 | 45,17 | 0,62% | - |
| 06.08.2026 | 48,08 | 49,49 | 44,53 | 44,89 | -1,98% | - |
| 05.08.2026 | 46,70 | 47,86 | 44,75 | 45,80 | -2,72% | - |
| 04.08.2026 | 44,29 | 47,33 | 44,29 | 47,08 | 7,44% | - |
| 03.08.2026 | 43,70 | 44,78 | 41,64 | 43,82 | 0,03% | 27,00 |
| 31.07.2026 | 41,96 | 46,89 | 41,96 | 43,80 | 4,57% | - |
| 30.07.2026 | 37,49 | 42,09 | 37,17 | 41,89 | 8,88% | 154,00 |
| 29.07.2026 | 40,07 | 41,83 | 38,00 | 38,47 | -4,16% | - |
| 28.07.2026 | 42,65 | 42,65 | 37,73 | 40,14 | -5,66% | - |
| 27.07.2026 | 45,44 | 46,96 | 41,17 | 42,55 | -5,74% | 19,00 |
| 24.07.2026 | 47,97 | 48,00 | 44,26 | 45,14 | -4,55% | 80,00 |
| 23.07.2026 | 47,84 | 49,00 | 46,98 | 47,29 | -1,79% | - |
| 22.07.2026 | 48,16 | 48,96 | 46,96 | 48,15 | 1,30% | - |
| 21.07.2026 | 44,80 | 48,38 | 44,78 | 47,53 | 6,91% | - |
| 20.07.2026 | 44,79 | 47,55 | 43,90 | 44,46 | -3,01% | - |
| 17.07.2026 | 46,86 | 47,42 | 43,68 | 45,84 | -3,56% | - |
| 16.07.2026 | 49,56 | 49,99 | 47,47 | 47,53 | -4,20% | - |
| 15.07.2026 | 51,15 | 53,44 | 49,17 | 49,62 | -2,77% | - |
| 14.07.2026 | 48,99 | 52,27 | 48,96 | 51,03 | 4,91% | 280,00 |
| 13.07.2026 | 50,28 | 50,28 | 48,62 | 48,64 | -3,91% | - |
| 10.07.2026 | 50,26 | 51,01 | 48,82 | 50,62 | 0,74% | - |
| 09.07.2026 | 47,77 | 52,63 | 47,66 | 50,25 | 5,20% | 340,00 |
| 08.07.2026 | 46,75 | 48,65 | 45,22 | 47,77 | 3,03% | - |
| 07.07.2026 | 47,46 | 47,60 | 43,14 | 46,36 | -2,97% | 30,00 |
| 06.07.2026 | 51,18 | 52,26 | 47,78 | 47,78 | -6,66% | 30,00 |
| 03.07.2026 | 50,28 | 51,24 | 50,28 | 51,19 | 0,95% | 400,00 |
| 02.07.2026 | 61,70 | 62,51 | 49,53 | 50,71 | -19,67% | 538,00 |
| 01.07.2026 | 67,24 | 67,26 | 60,77 | 63,13 | -1,24% | - |
| 30.06.2026 | 60,82 | 65,10 | 60,62 | 63,92 | 5,22% | - |
| 29.06.2026 | 62,59 | 63,62 | 57,87 | 60,75 | 0,00% | - |
| 26.06.2026 | 66,43 | 66,43 | 59,95 | 60,75 | -4,94% | 23,00 |
| 25.06.2026 | 62,58 | 66,97 | 61,41 | 63,91 | 3,18% | - |
| 24.06.2026 | 65,75 | 67,07 | 61,21 | 61,94 | -5,17% | 35,00 |
| 23.06.2026 | 65,84 | 66,75 | 62,03 | 65,32 | -3,50% | 3,00 |
| 22.06.2026 | 69,01 | 72,26 | 66,03 | 67,69 | -3,33% | 115,00 |
| 19.06.2026 | 69,19 | 70,22 | 69,19 | 70,02 | -0,71% | 6,00 |
| 18.06.2026 | 67,80 | 71,35 | 66,91 | 70,52 | 5,10% | 187,00 |
| 17.06.2026 | 65,58 | 69,36 | 65,58 | 67,10 | 2,79% | 106,00 |
| 16.06.2026 | 71,50 | 73,92 | 64,75 | 65,28 | -8,61% | - |
| 15.06.2026 | 69,43 | 74,62 | 68,84 | 71,43 | 7,54% | 33,00 |
| 12.06.2026 | 62,65 | 67,26 | 61,43 | 66,42 | 12,18% | - |
| 11.06.2026 | 57,67 | 60,82 | 57,15 | 59,21 | 3,05% | 21,00 |
| 10.06.2026 | 57,01 | 62,19 | 54,94 | 57,46 | -4,19% | 612,00 |
| 09.06.2026 | 52,86 | 62,99 | 52,84 | 59,97 | 14,08% | 100,00 |
| 08.06.2026 | 50,92 | 54,40 | 50,38 | 52,57 | 3,00% | - |
| 05.06.2026 | 54,95 | 54,95 | 50,53 | 51,04 | -7,64% | 4,00 |
| 04.06.2026 | 52,13 | 55,94 | 50,01 | 55,26 | 5,68% | - |
| 03.06.2026 | 52,62 | 53,71 | 51,08 | 52,29 | 1,61% | - |
| 02.06.2026 | 48,63 | 51,55 | 48,43 | 51,46 | 4,29% | - |
| 01.06.2026 | 49,96 | 50,33 | 48,16 | 49,35 | 0,06% | 26,00 |
| 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% | - |