34,770€
-8,21%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,55 | 38,09 | 32,99 | 34,77 | -8,79% | - |
| 29.10.2026 | 38,96 | 39,98 | 38,03 | 38,12 | -3,00% | - |
| 28.10.2026 | 39,58 | 40,30 | 38,92 | 39,30 | 0,05% | - |
| 27.10.2026 | 37,94 | 40,06 | 37,65 | 39,28 | 3,10% | - |
| 26.10.2026 | 37,45 | 39,28 | 37,29 | 38,10 | 1,46% | 5.280,00 |
| 23.10.2026 | 36,68 | 38,69 | 36,31 | 37,55 | 2,26% | 121.900,00 |
| 22.10.2026 | 40,85 | 41,04 | 36,22 | 36,72 | -11,61% | - |
| 21.10.2026 | 40,87 | 41,99 | 39,67 | 41,55 | 4,86% | - |
| 20.10.2026 | 38,72 | 39,83 | 37,45 | 39,62 | 1,82% | - |
| 19.10.2026 | 38,61 | 39,90 | 38,59 | 38,91 | 2,19% | 1.960,00 |
| 16.10.2026 | 40,32 | 40,46 | 37,95 | 38,08 | -5,54% | - |
| 15.10.2026 | 40,42 | 40,92 | 38,62 | 40,31 | -1,91% | - |
| 14.10.2026 | 43,51 | 44,20 | 40,99 | 41,10 | -5,76% | - |
| 13.10.2026 | 43,77 | 43,99 | 41,75 | 43,61 | -1,32% | 175,00 |
| 12.10.2026 | 47,01 | 47,06 | 43,81 | 44,19 | -5,37% | - |
| 09.10.2026 | 46,04 | 47,17 | 45,86 | 46,70 | 2,39% | - |
| 08.10.2026 | 47,68 | 47,93 | 45,53 | 45,61 | -4,80% | - |
| 07.10.2026 | 49,55 | 49,80 | 47,25 | 47,91 | -3,13% | - |
| 06.10.2026 | 50,28 | 51,69 | 48,69 | 49,46 | -1,45% | - |
| 05.10.2026 | 51,28 | 51,55 | 49,30 | 50,19 | -1,45% | 526,00 |
| 02.10.2026 | 47,46 | 53,19 | 47,37 | 50,93 | 8,10% | - |
| 01.10.2026 | 46,46 | 47,45 | 44,39 | 47,12 | 2,84% | - |
| 30.09.2026 | 44,86 | 46,45 | 44,37 | 45,82 | 1,08% | - |
| 29.09.2026 | 43,40 | 45,48 | 43,22 | 45,33 | 4,89% | - |
| 28.09.2026 | 43,03 | 43,49 | 41,64 | 43,21 | -0,88% | - |
| 25.09.2026 | 40,11 | 43,72 | 40,06 | 43,60 | 9,14% | - |
| 24.09.2026 | 40,11 | 40,14 | 38,46 | 39,95 | -1,07% | - |
| 23.09.2026 | 38,82 | 40,47 | 37,59 | 40,38 | 4,29% | - |
| 22.09.2026 | 38,89 | 39,44 | 38,12 | 38,72 | 0,35% | - |
| 21.09.2026 | 37,95 | 40,27 | 37,91 | 38,58 | 3,91% | - |
| 18.09.2026 | 36,24 | 37,38 | 36,01 | 37,13 | 2,97% | 1.560,00 |
| 17.09.2026 | 35,96 | 36,97 | 35,91 | 36,06 | 0,85% | - |
| 16.09.2026 | 35,53 | 36,81 | 35,25 | 35,76 | 0,95% | - |
| 15.09.2026 | 35,29 | 35,94 | 34,47 | 35,42 | -0,04% | - |
| 14.09.2026 | 38,03 | 38,25 | 34,82 | 35,44 | -8,28% | - |
| 11.09.2026 | 37,93 | 39,43 | 37,92 | 38,64 | 2,20% | - |
| 10.09.2026 | 38,51 | 38,52 | 37,37 | 37,81 | -1,74% | - |
| 09.09.2026 | 39,31 | 39,55 | 38,09 | 38,48 | -1,37% | - |
| 08.09.2026 | 38,48 | 40,22 | 38,35 | 39,01 | 1,42% | - |
| 07.09.2026 | 38,53 | 38,60 | 38,39 | 38,47 | 0,07% | - |
| 04.09.2026 | 36,71 | 38,73 | 36,46 | 38,44 | 5,19% | - |
| 03.09.2026 | 37,11 | 37,33 | 36,27 | 36,55 | -1,66% | - |
| 02.09.2026 | 36,24 | 37,79 | 35,49 | 37,16 | 2,58% | - |
| 01.09.2026 | 38,24 | 38,25 | 36,01 | 36,23 | -5,08% | - |
| 31.08.2026 | 38,18 | 38,63 | 37,48 | 38,17 | -0,17% | - |
| 28.08.2026 | 40,18 | 40,30 | 38,16 | 38,23 | -5,14% | - |
| 27.08.2026 | 40,16 | 40,86 | 39,38 | 40,30 | 1,79% | 25.228,00 |
| 26.08.2026 | 40,77 | 40,86 | 39,54 | 39,59 | -2,94% | - |
| 25.08.2026 | 40,32 | 41,42 | 40,30 | 40,79 | 1,68% | 4.700,00 |
| 24.08.2026 | 40,71 | 40,82 | 39,13 | 40,12 | -1,63% | - |
| 21.08.2026 | 40,46 | 41,30 | 39,46 | 40,78 | 1,14% | - |
| 20.08.2026 | 41,02 | 41,07 | 39,76 | 40,32 | -0,74% | - |
| 19.08.2026 | 43,75 | 44,75 | 40,25 | 40,62 | -7,01% | 3.450,00 |
| 18.08.2026 | 46,58 | 46,71 | 43,09 | 43,68 | -7,01% | 5.937,00 |
| 17.08.2026 | 45,43 | 47,38 | 45,11 | 46,98 | 3,67% | 17.550,00 |
| 14.08.2026 | 46,41 | 46,53 | 44,45 | 45,31 | -2,60% | - |
| 13.08.2026 | 46,29 | 47,53 | 45,97 | 46,52 | 0,59% | - |
| 12.08.2026 | 43,60 | 46,67 | 43,57 | 46,25 | 6,44% | 6.400,00 |
| 11.08.2026 | 42,83 | 44,08 | 42,75 | 43,45 | 1,69% | - |
| 10.08.2026 | 45,33 | 46,46 | 42,72 | 42,73 | -6,49% | 18.900,00 |
| 07.08.2026 | 45,15 | 46,58 | 44,40 | 45,69 | 1,96% | - |
| 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 |