68,800€
4,27%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |