28,960$
-0,75%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 29,19 | 29,36 | 28,91 | 28,96 | -0,75% | 13.714,00 |
| 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% | 1.626.261,00 |
| 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 | 2,17% | 548.350,00 |
| 07.11.2025 | 28,88 | 30,44 | 28,55 | 30,41 | 4,29% | 1.241.335,00 |
| 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 | -1,37% | 563.040,00 |
| 30.10.2025 | 29,25 | 29,88 | 28,89 | 29,15 | -0,61% | 660.304,00 |
| 29.10.2025 | 29,62 | 29,87 | 29,13 | 29,33 | 1,24% | 971.543,00 |
| 28.10.2025 | 29,11 | 29,40 | 28,71 | 28,97 | -0,89% | 651.562,00 |
| 27.10.2025 | 29,93 | 30,02 | 29,12 | 29,23 | -0,27% | 733.552,00 |
| 24.10.2025 | 30,00 | 30,09 | 29,29 | 29,31 | -1,05% | 670.131,00 |
| 23.10.2025 | 28,17 | 29,81 | 28,09 | 29,62 | 3,78% | 702.272,00 |
| 22.10.2025 | 29,31 | 29,38 | 27,66 | 28,54 | -2,63% | 878.479,00 |
| 21.10.2025 | 29,35 | 29,68 | 28,82 | 29,31 | -0,75% | 624.509,00 |
| 20.10.2025 | 29,26 | 30,06 | 29,26 | 29,53 | 1,20% | 621.866,00 |
| 17.10.2025 | 28,89 | 29,40 | 28,89 | 29,18 | -0,51% | 612.195,00 |
| 16.10.2025 | 29,35 | 30,04 | 28,71 | 29,33 | 0,83% | 864.568,00 |
| 15.10.2025 | 28,66 | 29,09 | 28,02 | 29,09 | 4,57% | 1.353.336,00 |
| 14.10.2025 | 27,62 | 28,70 | 27,62 | 27,82 | -2,49% | 2.236.766,00 |
| 13.10.2025 | 28,56 | 28,78 | 27,84 | 28,53 | 2,66% | 815.987,00 |
| 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% | 849.507,00 |
| 08.10.2025 | 29,36 | 30,18 | 29,36 | 29,74 | 0,47% | 1.924.289,00 |
| 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 | -2,34% | 1.328.927,00 |
| 03.10.2025 | 32,76 | 33,01 | 31,50 | 31,60 | -4,53% | 192.225,00 |
| 02.10.2025 | 34,00 | 34,45 | 32,63 | 33,10 | 0,06% | 1.819.265,00 |
| 01.10.2025 | 32,27 | 33,35 | 29,50 | 33,08 | 8,65% | 4.506.765,00 |
| 30.09.2025 | 30,41 | 30,84 | 30,03 | 30,45 | 0,05% | 489.062,00 |
| 29.09.2025 | 29,90 | 30,53 | 29,90 | 30,43 | 1,87% | 803.696,00 |
| 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% | 1.031.720,00 |
| 24.09.2025 | 29,39 | 29,71 | 28,87 | 29,27 | -1,11% | 1.152.650,00 |
| 23.09.2025 | 29,36 | 30,03 | 29,32 | 29,60 | 1,47% | 779.136,00 |
| 22.09.2025 | 28,70 | 29,36 | 28,62 | 29,17 | 2,17% | 856.867,00 |
| 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% | 903.791,00 |
| 17.09.2025 | 26,69 | 27,47 | 26,54 | 27,15 | 1,38% | 954.143,00 |
| 16.09.2025 | 26,40 | 26,85 | 26,34 | 26,78 | 2,57% | 770.607,00 |
| 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 |
| 02.09.2025 | 23,81 | 24,20 | 23,34 | 23,74 | -3,18% | 579.814,00 |
| 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% | 1.958.761,00 |
| 27.08.2025 | 24,60 | 24,77 | 23,72 | 24,00 | -3,11% | 2.499.891,00 |
| 26.08.2025 | 25,10 | 25,41 | 24,64 | 24,77 | -0,80% | 1.153.594,00 |
| 25.08.2025 | 25,37 | 25,42 | 24,95 | 24,97 | -1,11% | 588.131,00 |
| 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% | 1.015.659,00 |
| 20.08.2025 | 24,29 | 24,29 | 23,33 | 23,90 | -1,61% | 731.788,00 |
| 19.08.2025 | 24,29 | 24,59 | 24,02 | 24,29 | 0,54% | 494.712,00 |
| 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% | 663.343,00 |
| 13.08.2025 | 24,41 | 25,00 | 24,41 | 24,91 | 2,59% | 773.560,00 |
| 12.08.2025 | 24,15 | 24,87 | 23,80 | 24,28 | 1,68% | 967.663,00 |
| 11.08.2025 | 23,80 | 24,09 | 23,58 | 23,88 | 1,14% | 1.066.955,00 |
| 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% | 1.999.888,00 |
| 06.08.2025 | 19,75 | 20,16 | 19,29 | 19,94 | 0,00% | 1.403.876,00 |
| 05.08.2025 | 20,88 | 20,88 | 19,66 | 19,94 | -3,72% | 1.037.469,00 |
| 04.08.2025 | 20,62 | 20,81 | 20,40 | 20,71 | 1,32% | 617.281,00 |
| 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% | 889.059,00 |
| 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% | 729.923,00 |
| 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% | 309.526,00 |
| 23.07.2025 | 21,09 | 21,18 | 20,68 | 20,97 | -0,24% | 491.777,00 |
| 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% | 916.815,00 |
| 16.07.2025 | 20,55 | 20,73 | 19,92 | 20,63 | -0,58% | 623.792,00 |
| 15.07.2025 | 21,21 | 21,36 | 20,74 | 20,75 | 0,92% | 607.011,00 |
| 14.07.2025 | 20,94 | 20,98 | 20,41 | 20,56 | -2,84% | 471.562,00 |
| 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% | 430.249,00 |
| 07.07.2025 | 20,84 | 21,33 | 20,62 | 20,63 | -3,82% | 599.058,00 |
| 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% | 423.960,00 |
| 01.07.2025 | 20,15 | 21,10 | 19,98 | 20,69 | 1,77% | 647.900,00 |
| 30.06.2025 | 20,55 | 20,59 | 20,22 | 20,33 | -0,93% | 548.973,00 |
| 27.06.2025 | 21,20 | 21,37 | 20,23 | 20,52 | -3,30% | 2.362.204,00 |