57,736$
-6,92%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 61,30 | 61,52 | 57,64 | 57,74 | -6,92% | 2.901.626,00 |
| 06.05.2026 | 62,25 | 65,43 | 56,95 | 62,03 | 25,21% | 5.617.698,00 |
| 05.05.2026 | 51,08 | 52,16 | 49,28 | 49,54 | -2,73% | 3.233.314,00 |
| 04.05.2026 | 51,52 | 51,71 | 49,50 | 50,93 | 1,35% | 1.004.081,00 |
| 01.05.2026 | 49,43 | 50,39 | 49,04 | 50,25 | 0,80% | 634.938,00 |
| 30.04.2026 | 47,99 | 50,16 | 47,36 | 49,85 | 4,22% | 973.244,00 |
| 29.04.2026 | 48,00 | 49,05 | 47,27 | 47,83 | 0,00% | 844.153,00 |
| 28.04.2026 | 47,43 | 49,67 | 46,81 | 47,83 | -3,84% | 1.874.372,00 |
| 27.04.2026 | 52,23 | 52,29 | 48,71 | 49,74 | -3,85% | 1.689.051,00 |
| 24.04.2026 | 52,78 | 53,43 | 50,41 | 51,73 | 3,05% | 1.468.153,00 |
| 23.04.2026 | 50,37 | 50,48 | 48,41 | 50,20 | -0,32% | 1.233.489,00 |
| 22.04.2026 | 50,43 | 50,86 | 48,37 | 50,36 | 5,29% | 2.393.470,00 |
| 21.04.2026 | 47,22 | 49,47 | 46,68 | 47,83 | 2,35% | 2.083.017,00 |
| 20.04.2026 | 43,92 | 47,22 | 43,47 | 46,73 | 8,75% | 2.728.653,00 |
| 17.04.2026 | 43,87 | 44,00 | 42,37 | 42,97 | 0,19% | 908.903,00 |
| 16.04.2026 | 42,57 | 43,30 | 41,87 | 42,89 | 0,54% | 717.964,00 |
| 15.04.2026 | 41,17 | 44,17 | 41,02 | 42,66 | 4,76% | 1.511.773,00 |
| 14.04.2026 | 41,00 | 41,98 | 40,60 | 40,72 | 1,60% | 802.629,00 |
| 13.04.2026 | 39,88 | 40,19 | 39,14 | 40,08 | 0,10% | 892.471,00 |
| 10.04.2026 | 39,74 | 40,72 | 39,62 | 40,04 | 2,77% | 865.686,00 |
| 09.04.2026 | 38,29 | 39,18 | 37,50 | 38,96 | 2,26% | 1.122.797,00 |
| 08.04.2026 | 37,34 | 38,25 | 36,60 | 38,10 | 8,42% | 1.797.642,00 |
| 07.04.2026 | 35,00 | 35,84 | 34,03 | 35,14 | -0,03% | 709.742,00 |
| 06.04.2026 | 34,71 | 35,31 | 33,80 | 35,15 | 2,30% | 610.486,00 |
| 02.04.2026 | 33,42 | 34,99 | 33,42 | 34,36 | -0,98% | 494.456,00 |
| 01.04.2026 | 34,35 | 35,98 | 34,08 | 34,70 | 2,48% | 998.455,00 |
| 31.03.2026 | 33,41 | 34,01 | 32,02 | 33,86 | 3,07% | 1.122.213,00 |
| 30.03.2026 | 35,96 | 36,00 | 32,49 | 32,85 | -6,86% | 1.032.261,00 |
| 27.03.2026 | 35,45 | 36,76 | 35,01 | 35,27 | -2,11% | 971.334,00 |
| 26.03.2026 | 36,20 | 36,96 | 35,76 | 36,03 | -2,52% | 1.371.215,00 |
| 25.03.2026 | 35,52 | 37,23 | 34,92 | 36,96 | 7,47% | 1.650.258,00 |
| 24.03.2026 | 31,53 | 35,43 | 31,53 | 34,39 | 8,83% | 2.380.479,00 |
| 23.03.2026 | 31,59 | 32,09 | 31,00 | 31,60 | 3,10% | 608.418,00 |
| 20.03.2026 | 31,56 | 31,80 | 30,08 | 30,65 | -2,42% | 1.156.635,00 |
| 19.03.2026 | 30,26 | 31,88 | 30,21 | 31,41 | 1,32% | 541.244,00 |
| 18.03.2026 | 31,14 | 31,89 | 30,36 | 31,00 | 0,78% | 1.005.333,00 |
| 17.03.2026 | 31,32 | 31,81 | 30,54 | 30,76 | -1,82% | 1.128.709,00 |
| 16.03.2026 | 31,66 | 31,89 | 31,09 | 31,33 | 1,23% | 1.144.162,00 |
| 13.03.2026 | 31,00 | 31,84 | 30,63 | 30,95 | -1,62% | 1.718.610,00 |
| 12.03.2026 | 32,52 | 32,87 | 30,69 | 31,46 | -0,55% | 1.773.144,00 |
| 11.03.2026 | 31,90 | 32,10 | 31,23 | 31,64 | 0,49% | 459.929,00 |
| 10.03.2026 | 30,90 | 32,13 | 30,69 | 31,48 | 2,24% | 560.089,00 |
| 09.03.2026 | 29,64 | 31,13 | 29,40 | 30,79 | 1,62% | 680.781,00 |
| 06.03.2026 | 30,65 | 31,46 | 29,63 | 30,30 | -4,84% | 974.116,00 |
| 05.03.2026 | 32,20 | 32,20 | 30,79 | 31,84 | -1,64% | 1.019.026,00 |
| 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 |