44,825$
2,08%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 44,76 | 45,74 | 44,22 | 44,83 | 2,10% | 237.463,00 |
| 10.09.2026 | 43,74 | 44,75 | 43,29 | 43,91 | -1,75% | 409.101,00 |
| 09.09.2026 | 45,52 | 46,06 | 44,26 | 44,69 | -1,97% | 511.972,00 |
| 08.09.2026 | 45,33 | 46,81 | 45,32 | 45,59 | 2,06% | 555.178,00 |
| 04.09.2026 | 42,88 | 45,04 | 42,33 | 44,67 | 4,93% | 401.991,00 |
| 03.09.2026 | 42,95 | 43,27 | 41,59 | 42,57 | -1,05% | 595.010,00 |
| 02.09.2026 | 42,35 | 43,75 | 41,18 | 43,02 | 2,21% | 867.395,00 |
| 01.09.2026 | 43,80 | 43,94 | 41,69 | 42,09 | -4,99% | 519.786,00 |
| 31.08.2026 | 44,57 | 45,00 | 43,48 | 44,30 | 0,01% | 671.981,00 |
| 28.08.2026 | 46,90 | 47,11 | 44,14 | 44,30 | -5,84% | 449.367,00 |
| 27.08.2026 | 47,19 | 47,95 | 45,91 | 47,04 | 1,77% | 279.659,00 |
| 26.08.2026 | 47,52 | 47,52 | 46,02 | 46,22 | -2,98% | 331.942,00 |
| 25.08.2026 | 47,69 | 48,14 | 46,99 | 47,64 | 1,88% | 412.929,00 |
| 24.08.2026 | 46,57 | 47,25 | 45,70 | 46,76 | -2,30% | 277.229,00 |
| 21.08.2026 | 47,75 | 48,07 | 46,02 | 47,86 | 1,18% | 397.019,00 |
| 20.08.2026 | 46,96 | 47,95 | 46,45 | 47,30 | -0,38% | 483.698,00 |
| 19.08.2026 | 51,39 | 51,65 | 46,95 | 47,48 | -6,74% | 1.147.041,00 |
| 18.08.2026 | 51,88 | 52,25 | 49,83 | 50,91 | -6,42% | 748.031,00 |
| 17.08.2026 | 52,40 | 54,98 | 52,08 | 54,40 | 3,82% | 743.452,00 |
| 14.08.2026 | 52,53 | 53,85 | 51,41 | 52,40 | -2,35% | 346.143,00 |
| 13.08.2026 | 52,99 | 54,83 | 52,99 | 53,66 | 0,81% | 328.588,00 |
| 12.08.2026 | 52,96 | 53,96 | 52,26 | 53,23 | 6,18% | 781.589,00 |
| 11.08.2026 | 50,36 | 50,91 | 49,36 | 50,13 | 1,60% | 666.337,00 |
| 10.08.2026 | 54,28 | 54,28 | 49,30 | 49,34 | -6,53% | 1.040.459,00 |
| 07.08.2026 | 52,44 | 53,02 | 51,35 | 52,79 | 2,30% | 1.005.529,00 |
| 06.08.2026 | 56,04 | 56,04 | 50,50 | 51,60 | -2,60% | 1.588.347,00 |
| 05.08.2026 | 53,71 | 55,41 | 51,68 | 52,98 | -1,52% | 1.319.853,00 |
| 04.08.2026 | 52,63 | 54,66 | 52,52 | 53,80 | 5,55% | 651.219,00 |
| 03.08.2026 | 48,83 | 51,65 | 47,89 | 50,97 | 1,94% | 703.574,00 |
| 31.07.2026 | 50,78 | 54,17 | 49,03 | 50,00 | 3,31% | 993.370,00 |
| 30.07.2026 | 45,49 | 48,81 | 45,35 | 48,40 | 12,69% | 781.588,00 |
| 29.07.2026 | 45,84 | 47,56 | 42,86 | 42,95 | -5,96% | 1.271.913,00 |
| 28.07.2026 | 46,15 | 46,60 | 42,87 | 45,67 | -5,82% | 1.463.150,00 |
| 27.07.2026 | 51,49 | 51,58 | 46,68 | 48,49 | -6,14% | 919.152,00 |
| 24.07.2026 | 53,60 | 53,60 | 50,08 | 51,66 | -5,32% | 622.597,00 |
| 23.07.2026 | 53,44 | 55,71 | 53,44 | 54,56 | 0,04% | 590.015,00 |
| 22.07.2026 | 53,01 | 55,94 | 52,99 | 54,54 | -1,07% | 461.883,00 |
| 21.07.2026 | 52,83 | 55,28 | 52,25 | 55,13 | 8,74% | 846.505,00 |
| 20.07.2026 | 52,32 | 53,27 | 50,06 | 50,70 | -3,00% | 781.648,00 |
| 17.07.2026 | 50,77 | 54,22 | 49,95 | 52,27 | -3,95% | 1.982.988,00 |
| 16.07.2026 | 55,50 | 57,32 | 53,99 | 54,42 | -4,46% | 943.290,00 |
| 15.07.2026 | 58,71 | 61,19 | 56,08 | 56,96 | -1,83% | 1.018.608,00 |
| 14.07.2026 | 59,00 | 59,99 | 57,55 | 58,02 | 4,02% | 774.160,00 |
| 13.07.2026 | 56,36 | 57,16 | 55,35 | 55,78 | -2,82% | 917.989,00 |
| 10.07.2026 | 55,83 | 58,34 | 55,70 | 57,40 | 0,00% | 550.687,00 |
| 09.07.2026 | 57,56 | 60,25 | 57,06 | 57,40 | 5,42% | 1.105.051,00 |
| 08.07.2026 | 52,98 | 55,60 | 52,30 | 54,45 | 2,02% | 920.234,00 |
| 07.07.2026 | 50,92 | 53,67 | 49,28 | 53,37 | -1,90% | 1.654.302,00 |
| 06.07.2026 | 58,23 | 59,70 | 53,88 | 54,41 | -5,37% | 1.253.669,00 |
| 02.07.2026 | 69,72 | 69,72 | 56,46 | 57,49 | -18,48% | 2.673.849,00 |
| 01.07.2026 | 73,46 | 73,69 | 69,01 | 70,52 | -7,03% | 1.080.893,00 |
| 30.06.2026 | 70,54 | 76,40 | 70,48 | 75,85 | 9,18% | 1.713.391,00 |
| 29.06.2026 | 70,56 | 71,35 | 66,04 | 69,47 | -2,09% | 2.219.236,00 |
| 26.06.2026 | 71,93 | 72,00 | 68,21 | 70,95 | -6,06% | 5.030.721,00 |
| 25.06.2026 | 75,50 | 76,40 | 69,72 | 75,53 | 6,14% | 1.358.140,00 |
| 24.06.2026 | 74,42 | 74,61 | 69,36 | 71,16 | -4,92% | 1.191.934,00 |
| 23.06.2026 | 71,72 | 75,98 | 71,24 | 74,84 | -3,38% | 1.267.011,00 |
| 22.06.2026 | 80,23 | 80,83 | 75,50 | 77,46 | -3,61% | 1.356.746,00 |
| 19.06.2026 | 80,35 | 80,51 | 80,35 | 80,36 | 0,89% | - |
| 18.06.2026 | 79,59 | 81,82 | 78,43 | 79,65 | 5,11% | 1.758.458,00 |
| 17.06.2026 | 78,35 | 80,61 | 75,38 | 75,78 | 0,77% | 1.240.652,00 |
| 16.06.2026 | 82,00 | 84,16 | 74,62 | 75,20 | -9,44% | 2.047.409,00 |
| 15.06.2026 | 80,50 | 86,63 | 80,00 | 83,04 | 7,18% | 3.344.368,00 |
| 12.06.2026 | 71,51 | 78,60 | 70,68 | 77,48 | 8,27% | 1.918.226,00 |
| 11.06.2026 | 68,99 | 71,87 | 66,11 | 71,56 | 8,54% | 1.966.605,00 |
| 10.06.2026 | 67,45 | 72,00 | 65,51 | 65,93 | -1,88% | 3.458.495,00 |
| 09.06.2026 | 63,00 | 73,03 | 61,86 | 67,19 | 10,22% | 3.884.233,00 |
| 08.06.2026 | 59,76 | 62,78 | 58,80 | 60,96 | 4,29% | 916.157,00 |
| 05.06.2026 | 61,77 | 62,98 | 57,81 | 58,45 | -8,18% | 1.278.332,00 |
| 04.06.2026 | 58,58 | 65,03 | 58,00 | 63,66 | 5,29% | 2.452.365,00 |
| 03.06.2026 | 61,00 | 62,39 | 59,14 | 60,46 | -0,93% | 828.614,00 |
| 02.06.2026 | 58,40 | 61,03 | 57,70 | 61,03 | 6,61% | 848.071,00 |
| 01.06.2026 | 56,25 | 58,01 | 55,09 | 57,25 | -0,69% | 627.986,00 |
| 29.05.2026 | 59,07 | 59,70 | 56,16 | 57,64 | -2,54% | 1.474.083,00 |
| 28.05.2026 | 59,66 | 60,60 | 57,69 | 59,14 | -1,83% | 775.297,00 |
| 27.05.2026 | 63,68 | 64,40 | 60,11 | 60,24 | -3,59% | 1.110.396,00 |
| 26.05.2026 | 61,23 | 62,61 | 59,73 | 62,48 | 4,92% | 966.018,00 |
| 22.05.2026 | 58,44 | 60,28 | 57,51 | 59,55 | 3,12% | 584.651,00 |
| 21.05.2026 | 56,86 | 58,83 | 55,72 | 57,75 | 2,00% | 919.941,00 |
| 20.05.2026 | 55,90 | 57,60 | 54,76 | 56,62 | 3,59% | 940.042,00 |
| 19.05.2026 | 54,79 | 55,11 | 51,94 | 54,66 | -1,81% | 1.472.635,00 |
| 18.05.2026 | 58,11 | 58,66 | 54,11 | 55,67 | -5,06% | 1.076.517,00 |
| 15.05.2026 | 57,10 | 58,86 | 55,95 | 58,64 | -1,46% | 1.144.430,00 |
| 14.05.2026 | 61,34 | 61,47 | 59,44 | 59,51 | -1,24% | 800.960,00 |
| 13.05.2026 | 63,33 | 63,69 | 60,00 | 60,26 | -1,95% | 1.429.661,00 |
| 12.05.2026 | 59,24 | 62,00 | 58,22 | 61,46 | 0,47% | 2.385.611,00 |
| 11.05.2026 | 61,68 | 62,25 | 59,92 | 61,17 | 2,95% | 2.058.491,00 |
| 08.05.2026 | 56,50 | 59,43 | 55,41 | 59,42 | 2,91% | 1.573.981,00 |
| 07.05.2026 | 61,30 | 61,52 | 57,64 | 57,74 | -6,92% | 2.941.459,00 |
| 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 |