30,770$
1,48%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,64 | 31,13 | 29,41 | 30,79 | 1,55% | 680.780,00 |
| 06.03.2026 | 30,65 | 31,46 | 29,63 | 30,32 | -4,77% | 731,00 |
| 05.03.2026 | 32,20 | 32,20 | 30,79 | 31,84 | -1,64% | 731,00 |
| 04.03.2026 | 33,00 | 33,61 | 32,36 | 32,37 | -0,31% | 996.688,00 |
| 03.03.2026 | 31,32 | 33,18 | 30,95 | 32,47 | -0,64% | 1.264.890,00 |
| 02.03.2026 | 30,68 | 32,75 | 30,46 | 32,68 | 6,94% | 1.525.549,00 |
| 27.02.2026 | 30,03 | 31,09 | 29,82 | 30,56 | -0,36% | 1.575.974,00 |
| 26.02.2026 | 30,50 | 30,70 | 28,39 | 30,67 | 7,77% | 1.774.959,00 |
| 25.02.2026 | 29,92 | 29,92 | 28,19 | 28,46 | -3,07% | 1.700.891,00 |
| 24.02.2026 | 29,34 | 29,61 | 28,72 | 29,36 | 2,19% | 1.012.770,00 |
| 23.02.2026 | 29,08 | 29,22 | 28,06 | 28,73 | -2,01% | 914.499,00 |
| 20.02.2026 | 28,79 | 29,33 | 27,72 | 29,32 | 1,14% | 1.395.163,00 |
| 19.02.2026 | 28,64 | 29,44 | 27,95 | 28,99 | -1,13% | 1.009.536,00 |
| 18.02.2026 | 29,45 | 30,22 | 27,30 | 29,32 | -14,64% | 4.091.018,00 |
| 17.02.2026 | 33,19 | 34,37 | 32,03 | 34,35 | 2,20% | 1.050.171,00 |
| 13.02.2026 | 32,71 | 33,95 | 32,57 | 33,61 | 4,44% | 767.544,00 |
| 12.02.2026 | 32,77 | 33,53 | 31,97 | 32,18 | -1,29% | 510.086,00 |
| 11.02.2026 | 32,38 | 33,18 | 31,79 | 32,60 | 3,62% | 715.724,00 |
| 10.02.2026 | 30,60 | 32,11 | 30,31 | 31,46 | 3,11% | 627.348,00 |
| 09.02.2026 | 30,44 | 31,13 | 29,83 | 30,51 | -0,59% | 799.011,00 |
| 06.02.2026 | 29,58 | 31,25 | 29,58 | 30,69 | 5,97% | 638.767,00 |
| 05.02.2026 | 29,58 | 29,59 | 28,22 | 28,96 | -1,80% | 1.002.402,00 |
| 04.02.2026 | 30,37 | 31,14 | 29,41 | 29,49 | -1,86% | 1.067.205,00 |
| 03.02.2026 | 31,53 | 32,10 | 29,06 | 30,05 | -4,66% | 1.316.109,00 |
| 02.02.2026 | 31,25 | 32,07 | 31,00 | 31,52 | 0,93% | 876.349,00 |
| 30.01.2026 | 32,08 | 32,72 | 31,00 | 31,23 | -4,61% | 707.919,00 |
| 29.01.2026 | 32,34 | 33,13 | 31,45 | 32,74 | 1,39% | 506.555,00 |
| 28.01.2026 | 33,05 | 33,52 | 31,68 | 32,29 | 0,09% | 293.593,00 |
| 27.01.2026 | 31,93 | 32,79 | 31,93 | 32,26 | 2,15% | 289.301,00 |
| 26.01.2026 | 32,18 | 32,62 | 31,50 | 31,58 | -2,38% | 531.020,00 |
| 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 | 1,88% | 527.135,00 |
| 21.01.2026 | 31,92 | 33,42 | 31,36 | 32,99 | 5,33% | 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% | 777.165,00 |
| 13.01.2026 | 34,12 | 34,32 | 33,56 | 34,16 | 0,98% | 435.491,00 |
| 12.01.2026 | 32,66 | 34,51 | 32,66 | 33,83 | 2,17% | 637.598,00 |
| 09.01.2026 | 31,78 | 33,54 | 31,74 | 33,11 | 4,25% | 751.498,00 |
| 08.01.2026 | 33,07 | 33,27 | 31,09 | 31,76 | -3,96% | 389.409,00 |
| 07.01.2026 | 32,14 | 33,22 | 32,01 | 33,07 | 1,63% | 778.676,00 |
| 06.01.2026 | 31,13 | 32,97 | 31,13 | 32,54 | 4,73% | 977.824,00 |
| 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% | 535.527,00 |
| 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% | 151.147,00 |
| 29.12.2025 | 29,25 | 29,46 | 28,90 | 29,24 | -0,17% | 190.427,00 |
| 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 | 0,34% | 730.364,00 |
| 19.12.2025 | 29,16 | 29,98 | 29,15 | 29,27 | 0,69% | 1.504.754,00 |
| 18.12.2025 | 30,41 | 30,48 | 28,92 | 29,07 | -0,58% | 665.328,00 |
| 17.12.2025 | 30,54 | 30,79 | 28,70 | 29,24 | -3,69% | 700.019,00 |
| 16.12.2025 | 30,71 | 30,84 | 29,93 | 30,36 | -1,30% | 484.530,00 |
| 15.12.2025 | 30,78 | 31,16 | 30,02 | 30,76 | 0,46% | 596.428,00 |
| 12.12.2025 | 32,13 | 32,13 | 30,31 | 30,62 | -5,14% | 471.030,00 |
| 11.12.2025 | 31,93 | 33,41 | 31,73 | 32,28 | 0,09% | 1.130.414,00 |
| 10.12.2025 | 31,88 | 33,00 | 31,88 | 32,25 | -0,03% | 730.150,00 |
| 09.12.2025 | 31,76 | 32,33 | 31,49 | 32,26 | 0,37% | 789.191,00 |
| 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% | 517.533,00 |
| 04.12.2025 | 31,45 | 31,82 | 30,91 | 31,49 | 0,13% | 695.131,00 |
| 03.12.2025 | 29,00 | 31,49 | 28,85 | 31,45 | 8,00% | 1.046.083,00 |
| 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% | 388.609,00 |
| 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% | 570.224,00 |
| 24.11.2025 | 27,38 | 28,24 | 27,38 | 28,04 | 2,37% | 489.007,00 |
| 21.11.2025 | 26,31 | 27,86 | 26,31 | 27,39 | 3,79% | 575.736,00 |
| 20.11.2025 | 28,18 | 28,27 | 26,00 | 26,39 | -4,11% | 670.385,00 |
| 19.11.2025 | 27,39 | 28,00 | 27,39 | 27,52 | 0,47% | 416.387,00 |
| 18.11.2025 | 28,28 | 28,33 | 27,31 | 27,39 | -3,93% | 868.722,00 |
| 17.11.2025 | 29,12 | 29,45 | 28,21 | 28,51 | -2,30% | 531.841,00 |
| 14.11.2025 | 28,08 | 29,39 | 27,61 | 29,18 | -0,38% | 710.882,00 |
| 13.11.2025 | 29,97 | 30,51 | 28,81 | 29,29 | -3,49% | 1.626.261,00 |
| 12.11.2025 | 30,92 | 31,44 | 30,24 | 30,35 | -0,72% | 768.775,00 |
| 11.11.2025 | 30,98 | 31,06 | 29,87 | 30,57 | -1,61% | 1.447.105,00 |
| 10.11.2025 | 31,03 | 31,68 | 30,62 | 31,07 | 2,25% | 548.350,00 |
| 07.11.2025 | 28,88 | 30,44 | 28,55 | 30,39 | 4,20% | 1.218.801,00 |
| 06.11.2025 | 29,50 | 30,00 | 28,50 | 29,16 | -0,95% | 1.395.224,00 |
| 05.11.2025 | 29,26 | 29,99 | 29,21 | 29,44 | 1,38% | 1.023.177,00 |
| 04.11.2025 | 30,30 | 30,51 | 28,86 | 29,04 | -1,53% | 1.222.907,00 |
| 03.11.2025 | 28,90 | 30,04 | 28,86 | 29,49 | 2,57% | 835.689,00 |
| 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% | 670.130,00 |
| 23.10.2025 | 28,28 | 29,78 | 28,28 | 29,71 | 4,11% | - |
| 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 |