34,770€
-11,68%
Echtzeit-Aktienkurs Veeco Instruments Inc.
Bid:
Ask:
Aktienkurse zur Veeco Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,20 | 36,20 | 33,68 | 33,68 | -14,45% | 80,00 |
| 29.10.2026 | 38,84 | 39,98 | 38,03 | 39,37 | -0,22% | - |
| 28.10.2026 | 39,61 | 40,30 | 39,16 | 39,46 | -1,46% | - |
| 27.10.2026 | 37,93 | 40,06 | 37,65 | 40,04 | 5,70% | - |
| 26.10.2026 | 37,82 | 37,88 | 37,82 | 37,88 | 1,88% | 320,00 |
| 23.10.2026 | 36,97 | 37,18 | 36,97 | 37,18 | -3,68% | 167,00 |
| 22.10.2026 | 40,60 | 40,60 | 38,60 | 38,60 | -5,55% | 331,00 |
| 21.10.2026 | 40,87 | 40,87 | 40,87 | 40,87 | 2,51% | 25,00 |
| 20.10.2026 | 38,52 | 39,87 | 38,52 | 39,87 | 2,86% | 47,00 |
| 19.10.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -1,62% | 150,00 |
| 16.10.2026 | 40,23 | 40,46 | 38,75 | 39,40 | -1,64% | - |
| 15.10.2026 | 40,36 | 40,46 | 38,62 | 40,06 | -4,36% | - |
| 14.10.2026 | 41,88 | 41,88 | 41,88 | 41,88 | -1,19% | 100,00 |
| 13.10.2026 | 43,76 | 43,93 | 41,75 | 42,39 | -8,53% | - |
| 12.10.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,63% | 100,00 |
| 09.10.2026 | 46,05 | 46,05 | 46,05 | 46,05 | -0,78% | 100,00 |
| 08.10.2026 | 46,41 | 46,41 | 46,41 | 46,41 | -2,54% | 20,00 |
| 07.10.2026 | 47,68 | 47,68 | 47,62 | 47,62 | -4,11% | 800,00 |
| 06.10.2026 | 48,94 | 49,66 | 48,94 | 49,66 | -1,27% | 62,00 |
| 05.10.2026 | 50,32 | 50,32 | 50,30 | 50,30 | 5,65% | 28,00 |
| 02.10.2026 | 48,15 | 48,15 | 46,69 | 47,61 | 0,85% | 147,00 |
| 01.10.2026 | 45,66 | 47,21 | 45,66 | 47,21 | 3,98% | 151,00 |
| 30.09.2026 | 44,80 | 46,45 | 44,37 | 45,41 | 2,38% | - |
| 29.09.2026 | 44,35 | 44,35 | 44,35 | 44,35 | 5,37% | 78,00 |
| 28.09.2026 | 43,46 | 43,46 | 42,09 | 42,09 | 2,26% | 51,00 |
| 25.09.2026 | 41,18 | 41,18 | 41,16 | 41,16 | 6,73% | 4,00 |
| 24.09.2026 | 40,00 | 40,14 | 38,55 | 38,57 | -0,44% | - |
| 23.09.2026 | 38,84 | 38,97 | 37,59 | 38,74 | 0,03% | - |
| 22.09.2026 | 38,88 | 39,44 | 38,12 | 38,73 | 4,78% | - |
| 21.09.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 2,50% | 22,00 |
| 18.09.2026 | 36,06 | 36,06 | 36,06 | 36,06 | -1,12% | 100,00 |
| 17.09.2026 | 36,43 | 36,47 | 36,43 | 36,47 | 1,59% | 58,00 |
| 16.09.2026 | 35,32 | 35,90 | 35,32 | 35,90 | 2,88% | 636,00 |
| 15.09.2026 | 35,29 | 35,94 | 34,47 | 34,90 | 0,45% | - |
| 14.09.2026 | 38,09 | 38,09 | 34,74 | 34,74 | -11,01% | 606,00 |
| 11.09.2026 | 37,97 | 39,07 | 37,94 | 39,04 | 1,53% | - |
| 10.09.2026 | 38,30 | 38,45 | 38,30 | 38,45 | 0,68% | 51,00 |
| 09.09.2026 | 39,22 | 39,55 | 38,12 | 38,19 | -4,53% | - |
| 08.09.2026 | 39,12 | 40,00 | 39,12 | 40,00 | 4,09% | 256,00 |
| 07.09.2026 | 38,58 | 38,60 | 38,39 | 38,43 | 4,20% | - |
| 04.09.2026 | 36,99 | 36,99 | 36,88 | 36,88 | -1,06% | 343,00 |
| 03.09.2026 | 37,05 | 37,28 | 36,27 | 37,28 | 3,74% | - |
| 02.09.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -2,66% | 10,00 |
| 01.09.2026 | 37,12 | 37,12 | 36,91 | 36,91 | -3,58% | 136,00 |
| 31.08.2026 | 38,00 | 38,28 | 38,00 | 38,28 | -4,25% | 162,00 |
| 28.08.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,79% | 150,00 |
| 27.08.2026 | 40,00 | 40,30 | 40,00 | 40,30 | 0,35% | 635,00 |
| 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 |