40,250€
0,22%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,16 | 40,81 | 40,16 | 40,21 | 0,12% | - |
| 26.08.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -2,76% | 88,00 |
| 25.08.2026 | 40,56 | 41,30 | 40,56 | 41,30 | 5,06% | 549,00 |
| 24.08.2026 | 40,42 | 40,42 | 39,31 | 39,31 | -3,53% | 267,00 |
| 21.08.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -0,42% | 49,00 |
| 20.08.2026 | 41,10 | 41,10 | 40,92 | 40,92 | -1,56% | 122,00 |
| 19.08.2026 | 43,70 | 44,33 | 40,69 | 41,57 | -9,71% | 1.302,00 |
| 18.08.2026 | 46,80 | 46,80 | 46,04 | 46,04 | -1,03% | 503,00 |
| 17.08.2026 | 45,69 | 46,52 | 45,51 | 46,52 | -0,30% | 1.133,00 |
| 14.08.2026 | 46,62 | 46,66 | 46,62 | 46,66 | -1,82% | 139,00 |
| 13.08.2026 | 46,31 | 47,53 | 45,97 | 47,53 | 3,54% | - |
| 12.08.2026 | 43,84 | 45,90 | 43,83 | 45,90 | 6,84% | 1.258,00 |
| 11.08.2026 | 43,17 | 43,17 | 42,96 | 42,96 | -5,46% | 485,00 |
| 10.08.2026 | 45,42 | 46,20 | 45,40 | 45,44 | 1,14% | 1.128,00 |
| 07.08.2026 | 44,93 | 44,93 | 44,93 | 44,93 | -3,69% | 80,00 |
| 06.08.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 1,39% | 50,00 |
| 05.08.2026 | 46,80 | 46,80 | 46,01 | 46,01 | -3,24% | 862,00 |
| 04.08.2026 | 45,77 | 47,55 | 45,77 | 47,55 | 9,03% | 1.125,00 |
| 03.08.2026 | 43,34 | 43,61 | 43,34 | 43,61 | -1,22% | 165,00 |
| 31.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 5,88% | 25,00 |
| 30.07.2026 | 39,00 | 41,70 | 39,00 | 41,70 | 11,26% | 108,00 |
| 29.07.2026 | 39,76 | 39,76 | 37,48 | 37,48 | -0,43% | 184,00 |
| 28.07.2026 | 40,99 | 41,55 | 37,64 | 37,64 | -8,62% | 1.116,00 |
| 27.07.2026 | 46,17 | 46,59 | 41,19 | 41,19 | -13,34% | 260,00 |
| 24.07.2026 | 47,53 | 47,53 | 47,53 | 47,53 | -0,08% | 239,00 |
| 23.07.2026 | 47,42 | 47,57 | 47,03 | 47,57 | 0,19% | 269,00 |
| 22.07.2026 | 47,88 | 47,88 | 47,48 | 47,48 | -0,61% | 290,00 |
| 21.07.2026 | 45,14 | 47,77 | 45,14 | 47,77 | 8,69% | 1.375,00 |
| 20.07.2026 | 46,22 | 46,22 | 43,95 | 43,95 | -6,49% | 271,00 |
| 17.07.2026 | 45,21 | 47,00 | 43,22 | 47,00 | -2,00% | 475,00 |
| 16.07.2026 | 48,84 | 48,84 | 47,96 | 47,96 | -8,79% | 272,00 |
| 15.07.2026 | 51,40 | 52,58 | 51,38 | 52,58 | 2,66% | 318,00 |
| 14.07.2026 | 49,66 | 51,22 | 49,65 | 51,22 | 4,13% | 503,00 |
| 13.07.2026 | 49,39 | 49,43 | 49,19 | 49,19 | -2,77% | 392,00 |
| 10.07.2026 | 50,00 | 50,66 | 48,82 | 50,59 | -2,60% | - |
| 09.07.2026 | 48,49 | 52,50 | 48,49 | 51,94 | 9,97% | 620,00 |
| 08.07.2026 | 45,23 | 47,37 | 45,23 | 47,23 | 1,72% | 269,00 |
| 07.07.2026 | 46,10 | 46,43 | 43,51 | 46,43 | -4,66% | 385,00 |
| 06.07.2026 | 51,20 | 52,16 | 48,70 | 48,70 | -5,18% | 162,00 |
| 03.07.2026 | 50,92 | 51,36 | 50,92 | 51,36 | 0,94% | 261,00 |
| 02.07.2026 | 60,50 | 60,50 | 49,35 | 50,88 | -17,88% | 1.253,00 |
| 01.07.2026 | 67,08 | 67,08 | 61,82 | 61,96 | -4,50% | 188,00 |
| 30.06.2026 | 60,96 | 64,88 | 60,96 | 64,88 | 6,08% | 15,00 |
| 29.06.2026 | 60,00 | 61,16 | 58,00 | 61,16 | 1,83% | 581,00 |
| 26.06.2026 | 60,48 | 61,58 | 60,06 | 60,06 | -4,67% | 457,00 |
| 25.06.2026 | 64,48 | 65,66 | 63,00 | 63,00 | 2,34% | 76,00 |
| 24.06.2026 | 64,16 | 64,16 | 61,56 | 61,56 | -7,43% | 151,00 |
| 23.06.2026 | 65,00 | 66,50 | 63,12 | 66,50 | -6,23% | 641,00 |
| 22.06.2026 | 71,34 | 72,34 | 70,92 | 70,92 | 2,34% | 543,00 |
| 19.06.2026 | 70,30 | 70,30 | 69,30 | 69,30 | 0,93% | 85,00 |
| 18.06.2026 | 67,82 | 69,54 | 67,82 | 68,66 | 4,60% | 410,00 |
| 17.06.2026 | 66,50 | 68,50 | 65,64 | 65,64 | 2,05% | 510,00 |
| 16.06.2026 | 72,92 | 73,92 | 64,32 | 64,32 | -13,36% | 894,00 |
| 15.06.2026 | 69,70 | 74,78 | 69,70 | 74,24 | 14,74% | 387,00 |
| 12.06.2026 | 63,22 | 66,22 | 63,22 | 64,70 | 4,42% | 226,00 |
| 11.06.2026 | 57,84 | 61,96 | 57,84 | 61,96 | 7,53% | 388,00 |
| 10.06.2026 | 56,32 | 62,48 | 55,64 | 57,62 | -3,42% | 635,00 |
| 09.06.2026 | 54,66 | 63,24 | 54,66 | 59,66 | 11,51% | 697,00 |
| 08.06.2026 | 50,38 | 53,50 | 50,38 | 53,50 | -0,19% | 985,00 |
| 05.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -4,08% | 50,00 |
| 04.06.2026 | 50,54 | 55,88 | 50,54 | 55,88 | 8,17% | 35,00 |
| 03.06.2026 | 51,66 | 51,66 | 51,66 | 51,66 | 2,22% | 377,00 |
| 02.06.2026 | 49,95 | 50,54 | 49,95 | 50,54 | 2,87% | 250,00 |
| 01.06.2026 | 50,46 | 50,46 | 49,13 | 49,13 | -0,85% | 31,00 |
| 29.05.2026 | 50,00 | 50,00 | 48,33 | 49,55 | -2,38% | 182,00 |
| 28.05.2026 | 51,00 | 51,00 | 50,76 | 50,76 | -1,70% | 865,00 |
| 27.05.2026 | 54,66 | 55,46 | 51,64 | 51,64 | -2,12% | 510,00 |
| 26.05.2026 | 52,06 | 52,76 | 52,06 | 52,76 | 2,45% | 270,00 |
| 25.05.2026 | 52,48 | 52,78 | 51,50 | 51,50 | 1,74% | 228,00 |
| 22.05.2026 | 51,98 | 51,98 | 50,62 | 50,62 | 3,01% | 25,00 |
| 21.05.2026 | 49,14 | 49,14 | 49,14 | 49,14 | 6,34% | 21,00 |
| 20.05.2026 | 46,21 | 46,21 | 46,21 | 46,21 | 1,56% | 4,00 |
| 19.05.2026 | 47,09 | 47,11 | 44,87 | 45,50 | -3,76% | 209,00 |
| 18.05.2026 | 48,47 | 48,47 | 47,28 | 47,28 | -5,63% | 305,00 |
| 15.05.2026 | 50,08 | 50,10 | 50,08 | 50,10 | -3,88% | 660,00 |
| 14.05.2026 | 52,09 | 52,40 | 50,98 | 52,12 | -0,69% | - |
| 13.05.2026 | 54,72 | 54,72 | 51,54 | 52,48 | 2,06% | 178,00 |
| 12.05.2026 | 51,42 | 51,42 | 50,66 | 51,42 | -2,09% | 260,00 |
| 11.05.2026 | 54,50 | 54,50 | 51,40 | 52,52 | 11,08% | 545,00 |
| 08.05.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -4,37% | 300,00 |
| 07.05.2026 | 51,90 | 53,12 | 49,44 | 49,44 | -0,06% | 916,00 |
| 06.05.2026 | 48,30 | 51,78 | 48,30 | 49,47 | 15,45% | 813,00 |
| 05.05.2026 | 44,71 | 44,71 | 42,85 | 42,85 | 0,37% | 47,00 |
| 04.05.2026 | 42,69 | 44,10 | 42,38 | 42,69 | 5,28% | - |
| 30.04.2026 | 40,54 | 40,55 | 40,54 | 40,55 | -2,99% | 272,00 |
| 29.04.2026 | 40,69 | 41,80 | 40,69 | 41,80 | 3,52% | 375,00 |
| 28.04.2026 | 42,89 | 42,89 | 40,38 | 40,38 | -4,15% | 61,00 |
| 27.04.2026 | 46,60 | 46,60 | 41,36 | 42,13 | -5,09% | 1.107,00 |
| 24.04.2026 | 43,93 | 44,39 | 43,93 | 44,39 | 3,79% | 63,00 |
| 23.04.2026 | 43,40 | 43,40 | 42,12 | 42,77 | 1,83% | 273,00 |
| 22.04.2026 | 44,34 | 44,34 | 42,00 | 42,00 | 1,47% | 69,00 |
| 21.04.2026 | 40,56 | 41,39 | 40,56 | 41,39 | 4,55% | 1.989,00 |
| 20.04.2026 | 36,80 | 39,59 | 36,80 | 39,59 | 9,67% | 1.102,00 |
| 17.04.2026 | 36,40 | 37,22 | 36,10 | 36,10 | -1,98% | - |
| 16.04.2026 | 36,73 | 37,03 | 36,73 | 36,83 | 2,42% | 377,00 |
| 15.04.2026 | 34,13 | 37,53 | 34,13 | 35,96 | 2,65% | 320,00 |
| 14.04.2026 | 35,05 | 35,05 | 35,03 | 35,03 | 2,43% | 25,00 |
| 13.04.2026 | 34,48 | 34,48 | 34,00 | 34,20 | 0,35% | 93,00 |
| 10.04.2026 | 33,73 | 34,71 | 33,73 | 34,08 | 2,47% | 148,00 |
| 09.04.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 2,94% | 10,00 |