49,405€
-2,67%
Echtzeit-Aktienkurs Veeco Instruments
Bid:
Ask:
Aktienkurse zur Veeco Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 31,41 | 32,59 | 31,41 | 32,31 | 7,13% | 307,00 |
| 07.04.2026 | 30,84 | 30,84 | 30,16 | 30,16 | 2,24% | 201,00 |
| 02.04.2026 | 29,60 | 30,40 | 29,00 | 29,50 | -3,91% | - |
| 01.04.2026 | 29,50 | 30,90 | 29,40 | 30,70 | 9,25% | - |
| 31.03.2026 | 29,00 | 29,50 | 27,80 | 28,10 | -9,35% | - |
| 30.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 3,00 |
| 27.03.2026 | 31,40 | 31,40 | 30,80 | 30,80 | -2,84% | 534,00 |
| 26.03.2026 | 31,70 | 32,00 | 31,10 | 31,70 | 0,96% | - |
| 25.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 5,02% | 141,00 |
| 24.03.2026 | 27,50 | 30,10 | 27,10 | 29,90 | 11,15% | - |
| 23.03.2026 | 26,10 | 27,70 | 26,10 | 26,90 | -0,37% | - |
| 20.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 222,00 |
| 19.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 50,00 |
| 18.03.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | 2.384,00 |
| 17.03.2026 | 27,30 | 27,60 | 26,90 | 27,00 | -1,10% | - |
| 16.03.2026 | 27,30 | 27,70 | 27,10 | 27,30 | -1,09% | - |
| 13.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 218,00 |
| 12.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 250,00 |
| 11.03.2026 | 27,30 | 27,70 | 27,00 | 27,30 | 0,00% | - |
| 10.03.2026 | 26,50 | 27,50 | 26,10 | 27,30 | 2,63% | - |
| 09.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 1.238,00 |
| 06.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | 524,00 |
| 05.03.2026 | 27,80 | 28,20 | 26,90 | 27,10 | -5,90% | - |
| 04.03.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 5,88% | 470,00 |
| 03.03.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | 240,00 |
| 02.03.2026 | 25,80 | 27,80 | 25,80 | 27,80 | 7,75% | 379,00 |
| 27.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 40,00 |
| 26.02.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | 309,00 |
| 25.02.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -0,81% | 249,00 |
| 24.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 100,00 |
| 23.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 454,00 |
| 20.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 2,00 |
| 19.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 186,00 |
| 18.02.2026 | 24,60 | 24,60 | 23,60 | 23,80 | -15,30% | 2.146,00 |
| 17.02.2026 | 28,30 | 28,50 | 27,20 | 28,10 | -0,71% | - |
| 16.02.2026 | 28,40 | 28,50 | 28,20 | 28,30 | 0,35% | - |
| 13.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | 126,00 |
| 12.02.2026 | 27,60 | 28,00 | 27,00 | 27,00 | -1,46% | - |
| 11.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 100,00 |
| 10.02.2026 | 25,60 | 26,70 | 25,50 | 26,70 | 6,80% | - |
| 09.02.2026 | 26,00 | 26,00 | 25,00 | 25,00 | 0,00% | 29,00 |
| 06.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 4,17% | 668,00 |
| 05.02.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -4,76% | 240,00 |
| 04.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -5,26% | 473,00 |
| 03.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 80,00 |
| 02.02.2026 | 26,00 | 26,20 | 26,00 | 26,20 | -3,32% | 293,00 |
| 30.01.2026 | 27,20 | 27,50 | 26,60 | 27,10 | 0,74% | - |
| 29.01.2026 | 27,10 | 27,50 | 26,30 | 26,90 | -0,74% | - |
| 28.01.2026 | 27,10 | 28,00 | 26,50 | 27,10 | -0,73% | - |
| 27.01.2026 | 26,80 | 27,50 | 26,60 | 27,30 | 1,87% | - |
| 26.01.2026 | 27,30 | 27,50 | 26,70 | 26,80 | -2,19% | - |
| 23.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 50,00 |
| 22.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 35,00 |
| 21.01.2026 | 26,80 | 28,40 | 26,80 | 28,40 | 3,65% | 777,00 |
| 20.01.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 429,00 |
| 19.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | 100,00 |
| 16.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | 205,00 |
| 15.01.2026 | 28,80 | 30,60 | 28,80 | 30,60 | 4,79% | 724,00 |
| 14.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 5,00 |
| 13.01.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 215,00 |
| 12.01.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 2,47% | 415,00 |
| 09.01.2026 | 27,20 | 28,30 | 27,20 | 28,30 | -0,35% | - |
| 08.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | 33,00 |
| 07.01.2026 | 27,80 | 28,00 | 27,50 | 27,90 | 0,36% | - |