32,215$
-4,15%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 33,28 | 33,71 | 31,68 | 32,35 | -3,75% | 413.189,00 |
| 22.01.2026 | 33,41 | 33,75 | 33,11 | 33,61 | 1,94% | 527.135,00 |
| 21.01.2026 | 31,92 | 33,42 | 31,36 | 32,97 | 5,27% | 371.190,00 |
| 20.01.2026 | 32,28 | 32,68 | 31,28 | 31,32 | -4,15% | 540.659,00 |
| 19.01.2026 | 32,46 | 32,69 | 32,42 | 32,68 | -0,89% | - |
| 16.01.2026 | 34,58 | 34,98 | 32,95 | 32,97 | -3,29% | 541.335,00 |
| 15.01.2026 | 35,26 | 35,77 | 33,88 | 34,09 | 2,43% | 620.415,00 |
| 14.01.2026 | 33,93 | 33,95 | 32,87 | 33,28 | -2,58% | 777.198,00 |
| 13.01.2026 | 34,12 | 34,32 | 33,56 | 34,16 | 0,98% | 538.358,00 |
| 12.01.2026 | 32,66 | 34,51 | 32,66 | 33,83 | 2,17% | 686.908,00 |
| 09.01.2026 | 31,78 | 33,54 | 31,74 | 33,11 | 4,25% | 751.526,00 |
| 08.01.2026 | 33,07 | 33,27 | 31,09 | 31,76 | -3,96% | 394.054,00 |
| 07.01.2026 | 32,14 | 33,22 | 32,01 | 33,07 | 1,63% | 860.773,00 |
| 06.01.2026 | 31,13 | 32,97 | 31,13 | 32,54 | 4,73% | 1.001.698,00 |
| 05.01.2026 | 31,15 | 32,17 | 31,01 | 31,07 | 1,74% | 428.006,00 |
| 02.01.2026 | 29,20 | 30,88 | 29,20 | 30,54 | 6,86% | 535.685,00 |
| 31.12.2025 | 29,11 | 29,11 | 28,46 | 28,58 | -1,82% | 192.996,00 |
| 30.12.2025 | 29,44 | 29,58 | 29,08 | 29,11 | -0,44% | 291.125,00 |
| 29.12.2025 | 29,25 | 29,46 | 28,90 | 29,24 | -0,17% | 190.991,00 |
| 26.12.2025 | 29,25 | 29,39 | 29,12 | 29,29 | -0,03% | 239.778,00 |
| 24.12.2025 | 29,58 | 29,84 | 29,13 | 29,30 | -0,95% | 134.925,00 |
| 23.12.2025 | 29,35 | 29,83 | 29,11 | 29,58 | 0,72% | 279.568,00 |
| 22.12.2025 | 29,84 | 29,99 | 29,19 | 29,37 | 0,27% | 730.368,00 |
| 19.12.2025 | 29,16 | 29,98 | 29,15 | 29,29 | 0,76% | 1.667.737,00 |
| 18.12.2025 | 30,41 | 30,48 | 28,92 | 29,07 | -0,58% | 665.333,00 |
| 17.12.2025 | 30,54 | 30,79 | 28,70 | 29,24 | -3,69% | 704.652,00 |
| 16.12.2025 | 30,71 | 30,84 | 29,93 | 30,36 | -1,30% | 486.712,00 |
| 15.12.2025 | 30,78 | 31,16 | 30,02 | 30,76 | 0,46% | 638.001,00 |
| 12.12.2025 | 32,13 | 32,13 | 30,31 | 30,62 | -5,14% | 592.747,00 |
| 11.12.2025 | 31,93 | 33,41 | 31,73 | 32,28 | 0,09% | 1.130.607,00 |
| 10.12.2025 | 31,88 | 33,00 | 31,88 | 32,25 | -0,03% | 731.913,00 |
| 09.12.2025 | 31,76 | 32,33 | 31,49 | 32,26 | 0,37% | 790.096,00 |
| 08.12.2025 | 32,70 | 32,80 | 31,99 | 32,14 | 0,28% | 496.840,00 |
| 05.12.2025 | 31,57 | 32,50 | 31,57 | 32,05 | 1,78% | 517.610,00 |
| 04.12.2025 | 31,45 | 31,82 | 30,91 | 31,49 | 0,13% | 695.177,00 |
| 03.12.2025 | 29,00 | 31,49 | 28,85 | 31,45 | 8,00% | 1.046.767,00 |
| 02.12.2025 | 29,10 | 29,41 | 28,76 | 29,12 | 0,31% | 496.537,00 |
| 01.12.2025 | 28,92 | 29,27 | 28,71 | 29,03 | -0,68% | 447.029,00 |
| 28.11.2025 | 29,05 | 29,27 | 28,93 | 29,23 | 0,00% | 171.108,00 |
| 26.11.2025 | 29,37 | 29,87 | 29,14 | 29,23 | 0,03% | 703.481,00 |
| 25.11.2025 | 28,05 | 29,52 | 27,99 | 29,22 | 4,21% | 570.248,00 |
| 24.11.2025 | 27,38 | 28,24 | 27,38 | 28,04 | 2,34% | 500.029,00 |
| 21.11.2025 | 26,31 | 27,86 | 26,31 | 27,40 | 3,83% | 625.119,00 |
| 20.11.2025 | 28,18 | 28,27 | 26,00 | 26,39 | -4,11% | 694.304,00 |
| 19.11.2025 | 27,39 | 28,00 | 27,39 | 27,52 | 0,47% | 438.724,00 |
| 18.11.2025 | 28,28 | 28,33 | 27,31 | 27,39 | -3,93% | 871.226,00 |
| 17.11.2025 | 29,12 | 29,45 | 28,21 | 28,51 | -2,30% | 539.969,00 |
| 14.11.2025 | 28,08 | 29,39 | 27,61 | 29,18 | -0,38% | 711.160,00 |
| 13.11.2025 | 29,97 | 30,51 | 28,81 | 29,29 | -3,49% | 1.639.921,00 |
| 12.11.2025 | 30,92 | 31,44 | 30,24 | 30,35 | -0,72% | 770.819,00 |
| 11.11.2025 | 30,98 | 31,06 | 29,87 | 30,57 | -1,61% | 1.450.679,00 |
| 10.11.2025 | 31,03 | 31,68 | 30,62 | 31,07 | 2,17% | 551.397,00 |
| 07.11.2025 | 28,88 | 30,44 | 28,55 | 30,41 | 4,32% | 1.241.335,00 |
| 06.11.2025 | 29,50 | 30,00 | 28,50 | 29,15 | -0,99% | 1.411.434,00 |
| 05.11.2025 | 29,26 | 29,99 | 29,21 | 29,44 | 1,38% | 1.039.760,00 |
| 04.11.2025 | 30,30 | 30,51 | 28,86 | 29,04 | -1,53% | 1.222.943,00 |
| 03.11.2025 | 28,90 | 30,04 | 28,86 | 29,49 | 2,57% | 835.707,00 |
| 31.10.2025 | 29,11 | 29,27 | 28,33 | 28,75 | -1,41% | 563.040,00 |
| 30.10.2025 | 29,25 | 29,88 | 28,89 | 29,16 | -0,58% | 660.332,00 |
| 29.10.2025 | 29,62 | 29,87 | 29,13 | 29,33 | 1,24% | 971.902,00 |
| 28.10.2025 | 29,11 | 29,40 | 28,71 | 28,97 | -0,89% | 651.747,00 |
| 27.10.2025 | 29,93 | 30,02 | 29,12 | 29,23 | -0,27% | 734.604,00 |
| 24.10.2025 | 30,00 | 30,09 | 29,29 | 29,31 | -1,36% | 670.131,00 |
| 23.10.2025 | 28,28 | 29,78 | 28,28 | 29,71 | 4,11% | 703.085,00 |
| 22.10.2025 | 29,31 | 29,38 | 27,66 | 28,54 | -2,63% | 878.616,00 |
| 21.10.2025 | 29,35 | 29,68 | 28,82 | 29,31 | -0,75% | 624.717,00 |
| 20.10.2025 | 29,26 | 30,06 | 29,26 | 29,53 | 1,21% | 621.866,00 |
| 17.10.2025 | 29,03 | 29,42 | 28,80 | 29,18 | -0,52% | - |
| 16.10.2025 | 29,35 | 30,04 | 28,71 | 29,33 | 0,89% | 864.568,00 |
| 15.10.2025 | 28,66 | 29,09 | 28,02 | 29,07 | 4,53% | 1.353.402,00 |
| 14.10.2025 | 27,62 | 28,70 | 27,62 | 27,81 | -2,52% | 2.236.875,00 |
| 13.10.2025 | 28,56 | 28,78 | 27,84 | 28,53 | 2,66% | 816.936,00 |
| 10.10.2025 | 29,66 | 29,99 | 27,77 | 27,79 | -5,76% | 1.280.626,00 |
| 09.10.2025 | 29,76 | 30,06 | 29,32 | 29,49 | -0,84% | 849.533,00 |
| 08.10.2025 | 29,36 | 30,18 | 29,36 | 29,74 | 0,47% | 1.926.111,00 |
| 07.10.2025 | 30,81 | 31,31 | 29,58 | 29,60 | -4,08% | 1.228.823,00 |
| 06.10.2025 | 31,94 | 32,84 | 30,85 | 30,86 | -2,37% | 1.332.390,00 |
| 03.10.2025 | 32,65 | 33,10 | 31,50 | 31,61 | -4,50% | 1.127.889,00 |
| 02.10.2025 | 34,00 | 34,45 | 32,63 | 33,10 | 0,06% | 1.820.137,00 |
| 01.10.2025 | 32,27 | 33,35 | 29,50 | 33,08 | 8,71% | 4.507.791,00 |
| 30.09.2025 | 30,41 | 30,84 | 30,03 | 30,43 | 0,00% | 489.174,00 |
| 29.09.2025 | 29,90 | 30,53 | 29,90 | 30,43 | 1,87% | 805.932,00 |
| 26.09.2025 | 29,42 | 30,10 | 28,95 | 29,87 | 1,43% | 906.600,00 |
| 25.09.2025 | 28,72 | 29,51 | 28,56 | 29,45 | 0,61% | 1.035.550,00 |
| 24.09.2025 | 29,39 | 29,71 | 28,87 | 29,27 | -1,11% | 1.153.177,00 |
| 23.09.2025 | 29,36 | 30,03 | 29,32 | 29,60 | 1,47% | 779.186,00 |
| 22.09.2025 | 28,70 | 29,36 | 28,62 | 29,17 | 2,17% | 857.017,00 |
| 19.09.2025 | 28,50 | 28,65 | 28,07 | 28,55 | 0,53% | 1.164.416,00 |
| 18.09.2025 | 28,14 | 28,70 | 27,65 | 28,40 | 4,60% | 903.797,00 |
| 17.09.2025 | 26,69 | 27,47 | 26,54 | 27,15 | 1,38% | 954.168,00 |
| 16.09.2025 | 26,40 | 26,85 | 26,34 | 26,78 | 2,57% | 771.049,00 |
| 15.09.2025 | 25,53 | 26,53 | 25,36 | 26,11 | 3,04% | 1.155.453,00 |
| 12.09.2025 | 25,55 | 25,76 | 25,28 | 25,34 | -1,13% | 653.117,00 |
| 11.09.2025 | 25,65 | 25,96 | 25,27 | 25,63 | 1,59% | 791.545,00 |
| 10.09.2025 | 24,96 | 25,36 | 24,52 | 25,23 | 1,69% | 1.117.310,00 |
| 09.09.2025 | 24,90 | 25,30 | 24,70 | 24,81 | 0,04% | 1.166.300,00 |
| 08.09.2025 | 24,60 | 24,97 | 24,29 | 24,80 | 1,18% | 750.680,00 |
| 05.09.2025 | 24,36 | 24,56 | 24,00 | 24,51 | 2,64% | 442.380,00 |
| 04.09.2025 | 23,53 | 23,97 | 23,31 | 23,88 | 1,23% | 388.637,00 |
| 03.09.2025 | 23,79 | 23,98 | 23,31 | 23,59 | -0,63% | 431.189,00 |