45,290€
1,59%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 45,15 | 45,23 | 45,14 | 45,20 | 0,86% | - |
| 06.08.2026 | 48,05 | 49,31 | 43,86 | 44,81 | -2,20% | - |
| 05.08.2026 | 46,76 | 47,83 | 44,75 | 45,82 | -1,46% | - |
| 04.08.2026 | 44,56 | 47,33 | 44,47 | 46,50 | 4,98% | 16.000,00 |
| 03.08.2026 | 43,73 | 44,77 | 41,76 | 44,30 | 2,23% | - |
| 31.07.2026 | 42,92 | 46,95 | 42,69 | 43,33 | 3,18% | 67.500,00 |
| 30.07.2026 | 38,26 | 42,31 | 37,40 | 42,00 | 12,03% | - |
| 29.07.2026 | 39,59 | 41,71 | 37,46 | 37,49 | -6,38% | - |
| 28.07.2026 | 40,77 | 42,05 | 37,72 | 40,04 | -6,19% | 10.000,00 |
| 27.07.2026 | 46,37 | 46,88 | 41,17 | 42,68 | -6,07% | - |
| 24.07.2026 | 47,83 | 47,92 | 44,28 | 45,44 | -5,25% | - |
| 23.07.2026 | 47,63 | 49,00 | 46,98 | 47,96 | 0,30% | - |
| 22.07.2026 | 47,74 | 48,97 | 46,95 | 47,82 | -1,15% | - |
| 21.07.2026 | 44,91 | 48,40 | 44,91 | 48,37 | 9,46% | 30.366,00 |
| 20.07.2026 | 45,75 | 47,48 | 43,90 | 44,19 | -3,25% | - |
| 17.07.2026 | 45,54 | 47,42 | 43,70 | 45,68 | -3,83% | - |
| 16.07.2026 | 49,56 | 50,01 | 47,02 | 47,50 | -4,34% | - |
| 15.07.2026 | 52,41 | 53,27 | 49,17 | 49,65 | -2,30% | 13.500,00 |
| 14.07.2026 | 49,03 | 52,26 | 48,97 | 50,82 | 3,80% | 33.160,00 |
| 13.07.2026 | 49,49 | 50,09 | 48,64 | 48,96 | -2,66% | 242,00 |
| 10.07.2026 | 50,08 | 51,01 | 48,82 | 50,30 | 0,04% | - |
| 09.07.2026 | 47,92 | 52,64 | 47,81 | 50,28 | 5,36% | 188,00 |
| 08.07.2026 | 46,67 | 48,67 | 44,65 | 47,72 | 2,14% | - |
| 07.07.2026 | 45,11 | 46,96 | 43,15 | 46,72 | -1,66% | 6.224,00 |
| 06.07.2026 | 51,05 | 52,23 | 47,12 | 47,51 | -7,35% | - |
| 03.07.2026 | 50,72 | 51,31 | 50,72 | 51,28 | 2,03% | 23.600,00 |
| 02.07.2026 | 61,63 | 62,52 | 49,47 | 50,26 | -18,90% | 13.500,00 |
| 01.07.2026 | 66,85 | 66,85 | 60,86 | 61,97 | -6,60% | 140,00 |
| 30.06.2026 | 61,26 | 66,82 | 60,63 | 66,35 | 9,25% | - |
| 29.06.2026 | 62,98 | 63,64 | 57,88 | 60,73 | -1,92% | 238,00 |
| 26.06.2026 | 64,73 | 65,20 | 59,96 | 61,92 | -6,70% | 1.545,00 |
| 25.06.2026 | 64,97 | 66,80 | 61,50 | 66,37 | 6,74% | - |
| 24.06.2026 | 66,22 | 67,09 | 61,21 | 62,18 | -5,56% | 2.050,00 |
| 23.06.2026 | 64,79 | 66,76 | 61,99 | 65,84 | -2,88% | 660,00 |
| 22.06.2026 | 70,13 | 72,22 | 66,02 | 67,79 | -1,98% | 1.730,00 |
| 19.06.2026 | 69,45 | 70,20 | 69,16 | 69,16 | 0,52% | 1.300,00 |
| 18.06.2026 | 66,79 | 71,35 | 66,69 | 68,80 | 4,42% | 2.940,00 |
| 17.06.2026 | 65,60 | 69,36 | 65,59 | 65,89 | 1,78% | 1.714,00 |
| 16.06.2026 | 71,97 | 73,71 | 64,31 | 64,74 | -9,67% | 1.896,00 |
| 15.06.2026 | 68,90 | 74,63 | 68,87 | 71,67 | 6,99% | 2.992,00 |
| 12.06.2026 | 62,11 | 67,88 | 61,51 | 66,99 | 8,38% | - |
| 11.06.2026 | 57,00 | 62,05 | 56,90 | 61,81 | 8,25% | - |
| 10.06.2026 | 57,12 | 62,20 | 55,19 | 57,10 | -2,01% | - |
| 09.06.2026 | 54,21 | 63,01 | 53,20 | 58,27 | 10,86% | 13.500,00 |
| 08.06.2026 | 50,68 | 54,40 | 50,66 | 52,56 | 3,63% | - |
| 05.06.2026 | 53,83 | 54,44 | 50,24 | 50,72 | -7,50% | - |
| 04.06.2026 | 51,17 | 55,95 | 50,01 | 54,83 | 5,52% | 1.034,00 |
| 03.06.2026 | 52,75 | 53,71 | 51,09 | 51,96 | -0,95% | - |
| 02.06.2026 | 49,03 | 52,46 | 48,76 | 52,46 | 6,51% | 986,00 |
| 01.06.2026 | 49,87 | 50,07 | 48,17 | 49,26 | -0,35% | - |
| 29.05.2026 | 50,86 | 51,42 | 48,20 | 49,43 | -2,72% | - |
| 28.05.2026 | 51,84 | 51,95 | 49,63 | 50,81 | -1,91% | - |
| 27.05.2026 | 54,00 | 55,67 | 51,71 | 51,80 | -3,56% | 350,00 |
| 26.05.2026 | 51,92 | 53,82 | 51,46 | 53,71 | 2,95% | - |
| 25.05.2026 | 51,89 | 52,30 | 51,79 | 52,17 | 1,68% | - |
| 22.05.2026 | 49,89 | 51,97 | 49,66 | 51,31 | 3,24% | - |
| 21.05.2026 | 48,71 | 50,58 | 48,19 | 49,70 | 2,13% | - |
| 20.05.2026 | 46,79 | 49,46 | 46,31 | 48,67 | 3,33% | - |
| 19.05.2026 | 47,58 | 47,88 | 44,82 | 47,10 | -1,29% | - |
| 18.05.2026 | 50,10 | 51,33 | 46,50 | 47,71 | -5,34% | - |
| 15.05.2026 | 49,57 | 50,63 | 48,16 | 50,40 | -1,16% | - |
| 14.05.2026 | 52,13 | 52,59 | 50,89 | 50,99 | -0,93% | - |
| 13.05.2026 | 52,93 | 54,50 | 51,29 | 51,47 | -1,68% | - |
| 12.05.2026 | 51,80 | 52,75 | 49,73 | 52,35 | 0,75% | - |
| 11.05.2026 | 53,97 | 54,03 | 50,92 | 51,96 | 3,03% | - |
| 08.05.2026 | 47,85 | 50,43 | 47,28 | 50,43 | 2,49% | 12.900,00 |
| 07.05.2026 | 52,56 | 53,90 | 49,13 | 49,21 | -6,42% | 7.500,00 |
| 06.05.2026 | 48,19 | 55,13 | 48,08 | 52,58 | 24,02% | 1.618,00 |
| 05.05.2026 | 43,62 | 44,58 | 42,14 | 42,40 | -2,67% | - |
| 04.05.2026 | 42,76 | 44,10 | 42,32 | 43,56 | 2,47% | - |
| 30.04.2026 | 40,89 | 42,72 | 40,48 | 42,51 | 3,71% | - |
| 29.04.2026 | 41,23 | 41,94 | 40,51 | 40,99 | 0,29% | - |
| 28.04.2026 | 42,37 | 42,40 | 39,90 | 40,87 | -3,62% | - |
| 27.04.2026 | 45,70 | 46,16 | 41,55 | 42,41 | -3,32% | 28.300,00 |
| 24.04.2026 | 43,43 | 45,60 | 43,10 | 43,86 | 2,15% | - |
| 23.04.2026 | 42,89 | 43,43 | 41,52 | 42,94 | 0,08% | - |
| 22.04.2026 | 40,99 | 44,23 | 40,98 | 42,90 | 5,67% | - |
| 21.04.2026 | 40,05 | 41,91 | 39,80 | 40,60 | 2,27% | - |
| 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% | - |