50,990€
8,19%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 47,65 | 53,18 | 47,39 | 50,92 | 8,04% | - |
| 01.10.2026 | 45,09 | 47,44 | 44,38 | 47,13 | 2,62% | - |
| 30.09.2026 | 45,30 | 46,37 | 44,48 | 45,93 | 1,30% | - |
| 29.09.2026 | 43,15 | 45,47 | 43,15 | 45,34 | 4,88% | - |
| 28.09.2026 | 43,60 | 43,60 | 41,69 | 43,23 | -0,88% | - |
| 25.09.2026 | 39,94 | 43,72 | 39,94 | 43,61 | 10,47% | - |
| 24.09.2026 | 40,34 | 40,34 | 38,46 | 39,48 | -1,91% | - |
| 23.09.2026 | 38,76 | 40,29 | 37,59 | 40,25 | 3,98% | - |
| 22.09.2026 | 38,87 | 39,44 | 38,10 | 38,71 | 0,49% | - |
| 21.09.2026 | 37,19 | 40,35 | 37,19 | 38,52 | 5,09% | - |
| 18.09.2026 | 36,09 | 36,93 | 36,03 | 36,65 | 1,64% | - |
| 17.09.2026 | 35,80 | 37,03 | 35,80 | 36,06 | 0,82% | - |
| 16.09.2026 | 35,43 | 37,08 | 35,25 | 35,77 | 1,23% | - |
| 15.09.2026 | 35,45 | 36,00 | 34,47 | 35,33 | 0,63% | - |
| 14.09.2026 | 37,70 | 38,28 | 34,85 | 35,11 | -10,45% | - |
| 11.09.2026 | 37,81 | 39,43 | 37,81 | 39,21 | 3,23% | - |
| 10.09.2026 | 38,49 | 38,52 | 37,37 | 37,98 | -1,27% | - |
| 09.09.2026 | 39,28 | 39,55 | 38,09 | 38,47 | -1,92% | - |
| 08.09.2026 | 38,54 | 40,22 | 38,35 | 39,23 | 1,82% | - |
| 07.09.2026 | 38,46 | 38,68 | 38,43 | 38,53 | 1,45% | - |
| 04.09.2026 | 36,60 | 38,24 | 36,43 | 37,98 | 1,91% | - |
| 03.09.2026 | 37,12 | 37,30 | 36,27 | 37,27 | 0,05% | - |
| 02.09.2026 | 36,28 | 37,79 | 35,50 | 37,25 | 1,13% | - |
| 01.09.2026 | 38,13 | 38,25 | 36,45 | 36,83 | -3,07% | - |
| 31.08.2026 | 38,16 | 38,63 | 37,48 | 38,00 | -0,69% | - |
| 28.08.2026 | 40,29 | 40,45 | 38,19 | 38,26 | -5,50% | - |
| 27.08.2026 | 39,62 | 40,90 | 39,39 | 40,49 | 1,01% | - |
| 26.08.2026 | 40,76 | 40,85 | 39,67 | 40,08 | -1,90% | - |
| 25.08.2026 | 40,09 | 41,34 | 40,09 | 40,86 | 2,16% | 200,00 |
| 24.08.2026 | 40,98 | 40,98 | 39,18 | 39,99 | -1,74% | - |
| 21.08.2026 | 40,41 | 41,11 | 39,46 | 40,70 | 1,04% | - |
| 20.08.2026 | 40,61 | 41,07 | 39,77 | 40,28 | -0,75% | - |
| 19.08.2026 | 43,98 | 44,64 | 40,25 | 40,59 | -7,57% | - |
| 18.08.2026 | 46,98 | 47,02 | 43,05 | 43,91 | -6,05% | 121,00 |
| 17.08.2026 | 45,29 | 47,37 | 45,18 | 46,74 | 3,45% | 33,00 |
| 14.08.2026 | 46,47 | 46,49 | 44,44 | 45,18 | -2,83% | - |
| 13.08.2026 | 46,21 | 47,52 | 45,86 | 46,50 | 0,64% | - |
| 12.08.2026 | 43,89 | 46,67 | 43,53 | 46,20 | 7,22% | 250,00 |
| 11.08.2026 | 42,74 | 44,10 | 42,74 | 43,09 | -0,83% | - |
| 10.08.2026 | 45,67 | 46,65 | 42,96 | 43,45 | -4,65% | 500,00 |
| 07.08.2026 | 45,58 | 46,19 | 44,40 | 45,57 | 1,51% | - |
| 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% | - |