33,118$
0,11%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,27 | 33,35 | 29,50 | 33,08 | 8,65% | 4.507.791,00 |
| 30.09.2025 | 30,41 | 30,84 | 30,03 | 30,45 | 0,05% | 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 | -0,45% | 1.166.300,00 |
| 08.09.2025 | 24,65 | 24,98 | 24,42 | 24,92 | 1,68% | 750.257,00 |
| 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 |
| 02.09.2025 | 23,81 | 24,20 | 23,34 | 23,74 | -3,18% | 579.827,00 |
| 29.08.2025 | 24,85 | 24,96 | 24,34 | 24,52 | -1,57% | 924.873,00 |
| 28.08.2025 | 24,30 | 24,99 | 23,77 | 24,91 | 3,79% | 1.959.047,00 |
| 27.08.2025 | 24,60 | 24,77 | 23,72 | 24,00 | -3,11% | 2.662.377,00 |
| 26.08.2025 | 25,10 | 25,41 | 24,64 | 24,77 | -0,80% | 1.208.309,00 |
| 25.08.2025 | 25,37 | 25,42 | 24,95 | 24,97 | -1,11% | 588.585,00 |
| 22.08.2025 | 24,19 | 25,38 | 24,11 | 25,25 | 5,21% | 781.213,00 |
| 21.08.2025 | 23,96 | 24,59 | 23,81 | 24,00 | 0,42% | 1.015.665,00 |
| 20.08.2025 | 24,29 | 24,29 | 23,33 | 23,90 | -1,61% | 732.419,00 |
| 19.08.2025 | 24,29 | 24,59 | 24,02 | 24,29 | 0,54% | 494.739,00 |
| 18.08.2025 | 23,88 | 24,21 | 23,76 | 24,16 | 1,43% | 537.684,00 |
| 15.08.2025 | 24,09 | 24,09 | 23,34 | 23,82 | -1,77% | 675.458,00 |
| 14.08.2025 | 24,50 | 24,75 | 24,04 | 24,25 | -2,65% | 664.185,00 |
| 13.08.2025 | 24,41 | 25,00 | 24,41 | 24,91 | 2,59% | 773.854,00 |
| 12.08.2025 | 24,15 | 24,87 | 23,80 | 24,28 | 1,68% | 977.992,00 |
| 11.08.2025 | 23,80 | 24,09 | 23,58 | 23,88 | 1,14% | 1.067.068,00 |
| 08.08.2025 | 22,95 | 23,84 | 22,32 | 23,61 | 2,92% | 1.355.508,00 |
| 07.08.2025 | 22,74 | 23,14 | 20,87 | 22,94 | 15,05% | 2.001.275,00 |
| 06.08.2025 | 19,75 | 20,16 | 19,29 | 19,94 | 0,00% | 1.533.100,00 |
| 05.08.2025 | 20,88 | 20,88 | 19,66 | 19,94 | -3,72% | 1.040.528,00 |
| 04.08.2025 | 20,62 | 20,81 | 20,40 | 20,71 | 1,32% | 618.703,00 |
| 01.08.2025 | 20,28 | 20,79 | 20,06 | 20,44 | -1,68% | 680.356,00 |
| 31.07.2025 | 21,14 | 21,35 | 20,25 | 20,79 | -4,41% | 889.063,00 |
| 30.07.2025 | 21,97 | 22,30 | 21,47 | 21,75 | 0,46% | 1.162.023,00 |
| 29.07.2025 | 22,04 | 22,18 | 21,45 | 21,65 | -0,41% | 729.952,00 |
| 28.07.2025 | 21,21 | 21,75 | 21,13 | 21,74 | 4,42% | 669.046,00 |
| 25.07.2025 | 20,51 | 21,07 | 20,36 | 20,82 | 1,12% | 340.924,00 |
| 24.07.2025 | 20,97 | 21,19 | 20,55 | 20,59 | -1,81% | 311.469,00 |
| 23.07.2025 | 21,09 | 21,18 | 20,68 | 20,97 | -0,24% | 493.204,00 |
| 22.07.2025 | 21,23 | 21,29 | 20,61 | 21,02 | -1,59% | 551.281,00 |
| 21.07.2025 | 21,60 | 21,93 | 21,32 | 21,36 | -0,28% | 492.782,00 |
| 18.07.2025 | 21,81 | 21,81 | 21,18 | 21,42 | -0,60% | 755.598,00 |
| 17.07.2025 | 20,55 | 21,72 | 19,99 | 21,55 | 4,46% | 916.858,00 |
| 16.07.2025 | 20,55 | 20,73 | 19,92 | 20,63 | -0,58% | 623.843,00 |
| 15.07.2025 | 21,21 | 21,36 | 20,74 | 20,75 | 0,92% | 607.565,00 |
| 14.07.2025 | 20,94 | 20,98 | 20,41 | 20,56 | -2,84% | 472.092,00 |
| 11.07.2025 | 21,02 | 21,25 | 20,90 | 21,16 | -0,75% | 382.710,00 |
| 10.07.2025 | 21,46 | 21,62 | 21,26 | 21,32 | 0,24% | 442.518,00 |
| 09.07.2025 | 21,24 | 21,47 | 20,84 | 21,27 | -0,28% | 378.616,00 |
| 08.07.2025 | 20,88 | 21,76 | 20,87 | 21,33 | 3,39% | 430.456,00 |
| 07.07.2025 | 20,84 | 21,33 | 20,62 | 20,63 | -3,82% | 599.081,00 |
| 03.07.2025 | 21,36 | 21,82 | 21,19 | 21,45 | 1,32% | 463.132,00 |
| 02.07.2025 | 20,73 | 21,27 | 20,62 | 21,17 | 2,32% | 423.982,00 |
| 01.07.2025 | 20,15 | 21,10 | 19,98 | 20,69 | 1,77% | 750.772,00 |
| 30.06.2025 | 20,55 | 20,59 | 20,22 | 20,33 | -0,93% | 598.784,00 |
| 27.06.2025 | 21,20 | 21,37 | 20,23 | 20,52 | -3,30% | 2.362.204,00 |
| 26.06.2025 | 21,08 | 21,67 | 20,82 | 21,22 | 2,56% | 656.493,00 |
| 25.06.2025 | 20,99 | 21,32 | 20,64 | 20,69 | -0,41% | 475.349,00 |
| 24.06.2025 | 20,22 | 20,80 | 20,21 | 20,78 | 5,35% | 568.663,00 |
| 23.06.2025 | 19,74 | 19,98 | 19,41 | 19,72 | 0,05% | 475.297,00 |
| 20.06.2025 | 20,49 | 20,50 | 19,40 | 19,71 | -2,57% | 1.387.372,00 |
| 18.06.2025 | 20,57 | 20,58 | 20,08 | 20,23 | -1,65% | 659.410,00 |
| 17.06.2025 | 20,93 | 21,29 | 20,54 | 20,57 | -2,81% | 460.684,00 |
| 16.06.2025 | 20,75 | 21,31 | 20,66 | 21,17 | 3,60% | 542.556,00 |
| 13.06.2025 | 20,94 | 21,06 | 20,42 | 20,43 | -4,31% | 456.428,00 |
| 12.06.2025 | 21,36 | 21,67 | 21,20 | 21,35 | -1,02% | 395.211,00 |
| 11.06.2025 | 22,02 | 22,10 | 21,38 | 21,57 | -1,10% | 466.095,00 |
| 10.06.2025 | 21,61 | 21,95 | 21,37 | 21,81 | 1,68% | 873.121,00 |
| 09.06.2025 | 20,87 | 21,61 | 20,87 | 21,45 | 4,28% | 882.689,00 |
| 06.06.2025 | 20,58 | 20,94 | 20,36 | 20,57 | 1,43% | 453.770,00 |
| 05.06.2025 | 20,46 | 20,70 | 20,14 | 20,28 | -0,59% | 543.683,00 |
| 04.06.2025 | 20,25 | 20,58 | 20,19 | 20,40 | 0,99% | 505.409,00 |
| 03.06.2025 | 19,32 | 20,25 | 19,27 | 20,20 | 4,45% | 765.811,00 |
| 02.06.2025 | 19,23 | 19,49 | 19,04 | 19,34 | 0,16% | 571.418,00 |
| 30.05.2025 | 19,60 | 19,64 | 19,07 | 19,31 | -2,43% | 1.032.303,00 |
| 29.05.2025 | 20,10 | 20,41 | 19,57 | 19,79 | 1,07% | 555.392,00 |
| 28.05.2025 | 19,82 | 20,05 | 19,54 | 19,58 | -1,01% | 469.367,00 |
| 27.05.2025 | 19,53 | 20,08 | 19,47 | 19,78 | 3,02% | 620.136,00 |
| 23.05.2025 | 18,88 | 19,31 | 18,85 | 19,20 | -1,18% | 592.545,00 |
| 22.05.2025 | 19,72 | 19,84 | 19,42 | 19,43 | -1,22% | 587.871,00 |
| 21.05.2025 | 20,06 | 20,30 | 19,63 | 19,67 | -3,48% | 512.796,00 |
| 20.05.2025 | 20,19 | 20,45 | 20,10 | 20,38 | 0,74% | 468.120,00 |
| 19.05.2025 | 20,07 | 20,34 | 19,97 | 20,23 | -1,56% | 780.032,00 |
| 16.05.2025 | 21,16 | 21,36 | 20,45 | 20,55 | -3,43% | 483.736,00 |
| 15.05.2025 | 21,17 | 21,52 | 20,92 | 21,28 | -0,37% | 361.488,00 |
| 14.05.2025 | 21,33 | 21,49 | 21,01 | 21,36 | 0,75% | 385.664,00 |
| 13.05.2025 | 21,10 | 21,45 | 20,84 | 21,20 | 0,71% | 559.432,00 |
| 12.05.2025 | 20,64 | 21,41 | 19,80 | 21,05 | 9,58% | 1.413.252,00 |
| 09.05.2025 | 19,92 | 20,03 | 18,95 | 19,21 | -3,47% | 793.344,00 |