40,500€
2,27%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 40,05 | 40,67 | 40,05 | 40,56 | 2,15% | - |
| 20.04.2026 | 36,32 | 40,10 | 36,10 | 39,70 | 9,49% | - |
| 17.04.2026 | 36,39 | 37,30 | 35,90 | 36,26 | 0,17% | 1.900,00 |
| 16.04.2026 | 36,25 | 37,04 | 35,60 | 36,20 | 0,26% | - |
| 15.04.2026 | 34,50 | 37,40 | 34,33 | 36,11 | 4,64% | - |
| 14.04.2026 | 34,62 | 35,50 | 34,45 | 34,51 | 1,19% | 22.000,00 |
| 13.04.2026 | 34,06 | 34,85 | 33,40 | 34,10 | 0,29% | 25.500,00 |
| 10.04.2026 | 33,35 | 34,70 | 33,12 | 34,00 | 2,10% | - |
| 09.04.2026 | 32,61 | 33,50 | 32,30 | 33,30 | 1,83% | 1.560,00 |
| 08.04.2026 | 31,17 | 32,74 | 31,10 | 32,70 | 7,92% | 3.240,00 |
| 07.04.2026 | 30,40 | 31,00 | 29,30 | 30,30 | 1,34% | - |
| 02.04.2026 | 29,50 | 30,40 | 29,00 | 29,90 | 0,00% | - |
| 01.04.2026 | 29,40 | 30,90 | 29,40 | 29,90 | 2,05% | - |
| 31.03.2026 | 29,00 | 29,50 | 27,80 | 29,30 | -4,87% | - |
| 30.03.2026 | 30,70 | 31,40 | 28,30 | 30,80 | 0,33% | 5.800,00 |
| 27.03.2026 | 31,30 | 31,80 | 30,50 | 30,70 | -1,92% | - |
| 26.03.2026 | 31,70 | 32,00 | 31,10 | 31,30 | -1,88% | - |
| 25.03.2026 | 29,90 | 32,10 | 29,90 | 31,90 | 7,05% | 23.200,00 |
| 24.03.2026 | 27,30 | 30,50 | 27,10 | 29,80 | 9,16% | - |
| 23.03.2026 | 26,30 | 27,70 | 26,10 | 27,30 | 3,02% | - |
| 20.03.2026 | 27,10 | 27,20 | 26,10 | 26,50 | -1,49% | - |
| 19.03.2026 | 27,10 | 27,50 | 26,30 | 26,90 | -0,74% | - |
| 18.03.2026 | 27,10 | 27,70 | 26,50 | 27,10 | 0,74% | - |
| 17.03.2026 | 27,30 | 27,60 | 26,50 | 26,90 | -1,47% | 51.000,00 |
| 16.03.2026 | 27,30 | 27,70 | 27,10 | 27,30 | 0,37% | - |
| 13.03.2026 | 27,30 | 27,70 | 26,90 | 27,20 | -0,73% | - |
| 12.03.2026 | 27,30 | 29,30 | 26,70 | 27,40 | 0,00% | - |
| 11.03.2026 | 27,30 | 27,70 | 27,00 | 27,40 | 0,74% | - |
| 10.03.2026 | 26,50 | 27,50 | 26,10 | 27,20 | 2,64% | - |
| 09.03.2026 | 25,80 | 26,70 | 25,40 | 26,50 | -3,28% | - |
| 06.03.2026 | 27,50 | 27,70 | 27,30 | 27,40 | -0,36% | - |
| 05.03.2026 | 27,80 | 28,20 | 26,60 | 27,50 | -1,08% | - |
| 04.03.2026 | 27,80 | 28,90 | 27,70 | 27,80 | -0,71% | - |
| 03.03.2026 | 27,70 | 28,60 | 26,90 | 28,00 | 0,00% | - |
| 02.03.2026 | 25,60 | 28,00 | 25,40 | 28,00 | 8,11% | - |
| 27.02.2026 | 26,00 | 26,30 | 25,00 | 25,90 | -0,38% | - |
| 26.02.2026 | 24,30 | 26,10 | 24,10 | 26,00 | 7,88% | - |
| 25.02.2026 | 24,90 | 25,30 | 23,90 | 24,10 | -3,21% | - |
| 24.02.2026 | 24,50 | 25,10 | 24,30 | 24,90 | 2,47% | - |
| 23.02.2026 | 24,60 | 24,80 | 23,70 | 24,30 | -2,41% | - |
| 20.02.2026 | 24,70 | 24,90 | 23,60 | 24,90 | 0,81% | - |
| 19.02.2026 | 24,90 | 25,10 | 23,70 | 24,70 | 1,65% | - |
| 18.02.2026 | 26,60 | 26,80 | 23,10 | 24,30 | -16,21% | - |
| 17.02.2026 | 28,10 | 29,00 | 27,20 | 29,00 | 2,47% | - |
| 16.02.2026 | 28,40 | 28,50 | 28,20 | 28,30 | 0,00% | - |
| 13.02.2026 | 27,20 | 28,70 | 27,00 | 28,30 | 4,81% | - |
| 12.02.2026 | 27,60 | 28,00 | 26,90 | 27,00 | -1,82% | - |
| 11.02.2026 | 26,50 | 27,90 | 26,40 | 27,50 | 3,77% | - |
| 10.02.2026 | 25,60 | 27,00 | 25,50 | 26,50 | 3,52% | - |
| 09.02.2026 | 25,90 | 26,10 | 25,10 | 25,60 | -0,78% | - |
| 06.02.2026 | 24,50 | 26,50 | 24,40 | 25,80 | 5,74% | - |
| 05.02.2026 | 25,10 | 25,10 | 24,00 | 24,40 | -2,40% | - |
| 04.02.2026 | 25,40 | 26,30 | 25,00 | 25,00 | -0,79% | - |
| 03.02.2026 | 26,80 | 27,20 | 24,50 | 25,20 | -5,62% | - |
| 02.02.2026 | 25,90 | 27,10 | 25,80 | 26,70 | 1,52% | - |
| 30.01.2026 | 27,20 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 29.01.2026 | 27,00 | 27,50 | 26,30 | 27,30 | 0,74% | - |
| 28.01.2026 | 27,20 | 28,00 | 26,50 | 27,10 | 0,74% | - |
| 27.01.2026 | 26,80 | 27,50 | 26,60 | 26,90 | 1,13% | - |
| 26.01.2026 | 27,20 | 27,50 | 26,50 | 26,60 | -2,21% | - |
| 23.01.2026 | 28,60 | 28,70 | 26,90 | 27,20 | -4,23% | - |
| 22.01.2026 | 28,30 | 28,70 | 28,20 | 28,40 | 0,35% | - |
| 21.01.2026 | 26,80 | 28,60 | 26,60 | 28,30 | 6,39% | - |
| 20.01.2026 | 27,90 | 27,90 | 26,60 | 26,60 | -5,00% | - |
| 19.01.2026 | 28,00 | 28,10 | 27,80 | 28,00 | -1,75% | - |
| 16.01.2026 | 29,40 | 30,00 | 28,40 | 28,50 | -2,73% | - |
| 15.01.2026 | 28,60 | 30,90 | 28,60 | 29,30 | 2,81% | - |
| 14.01.2026 | 29,20 | 29,40 | 28,20 | 28,50 | -2,73% | - |
| 13.01.2026 | 29,00 | 29,50 | 28,90 | 29,30 | 1,38% | - |
| 12.01.2026 | 28,20 | 29,60 | 27,90 | 28,90 | 1,76% | 16.500,00 |
| 09.01.2026 | 27,20 | 28,80 | 27,20 | 28,40 | 4,03% | - |
| 08.01.2026 | 28,20 | 28,50 | 26,70 | 27,30 | -3,53% | - |
| 07.01.2026 | 27,80 | 28,40 | 27,50 | 28,30 | 2,54% | - |
| 06.01.2026 | 26,60 | 28,10 | 26,40 | 27,60 | 4,55% | - |
| 05.01.2026 | 26,20 | 27,50 | 26,20 | 26,40 | 1,54% | - |
| 02.01.2026 | 24,30 | 26,30 | 24,30 | 26,00 | 5,69% | - |
| 30.12.2025 | 24,80 | 24,90 | 24,60 | 24,60 | -1,20% | - |
| 29.12.2025 | 24,80 | 25,20 | 24,40 | 24,90 | 0,00% | - |
| 23.12.2025 | 25,00 | 25,10 | 24,60 | 24,90 | 1,22% | - |
| 22.12.2025 | 25,20 | 25,40 | 24,60 | 24,60 | -3,53% | - |
| 19.12.2025 | 25,00 | 25,70 | 24,90 | 25,50 | 2,41% | - |
| 18.12.2025 | 25,10 | 26,00 | 24,70 | 24,90 | 0,81% | - |
| 17.12.2025 | 25,90 | 26,50 | 24,50 | 24,70 | -4,26% | - |
| 16.12.2025 | 25,90 | 26,40 | 25,70 | 25,80 | 0,39% | - |
| 15.12.2025 | 26,10 | 26,50 | 25,50 | 25,70 | -5,86% | - |
| 12.12.2025 | 27,60 | 27,70 | 27,10 | 27,30 | -2,85% | - |
| 11.12.2025 | 27,30 | 28,50 | 26,80 | 28,10 | 1,81% | - |
| 09.12.2025 | 27,70 | 27,90 | 27,10 | 27,60 | -0,36% | - |
| 08.12.2025 | 27,70 | 28,20 | 27,50 | 27,70 | 0,36% | - |
| 05.12.2025 | 27,20 | 27,90 | 26,70 | 27,60 | 2,60% | - |
| 04.12.2025 | 26,90 | 27,30 | 26,30 | 26,90 | 7,60% | - |
| 02.12.2025 | 24,90 | 25,40 | 24,70 | 25,00 | 0,81% | - |
| 01.12.2025 | 24,90 | 25,30 | 24,60 | 24,80 | -0,80% | - |
| 28.11.2025 | 25,30 | 27,10 | 24,80 | 25,00 | -1,57% | - |
| 26.11.2025 | 25,30 | 25,90 | 25,10 | 25,40 | 0,79% | - |
| 25.11.2025 | 24,40 | 25,50 | 24,10 | 25,20 | 4,13% | - |
| 24.11.2025 | 24,00 | 24,50 | 23,80 | 24,20 | 0,00% | - |
| 21.11.2025 | 22,80 | 24,30 | 22,50 | 24,20 | 3,42% | - |
| 20.11.2025 | 24,20 | 25,10 | 23,10 | 23,40 | -2,09% | - |
| 19.11.2025 | 23,70 | 24,30 | 23,50 | 23,90 | 0,84% | - |