Veeco Instruments Inc. VECO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$50,60-1,30 (-2,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51,90 | +1,03 % | $51,84 | $52,98 | $50,98 | 726,90K |
| 2026-09-29 | $51,37 | +4,69 % | $50,21 | $51,61 | $49,71 | 900,80K |
| 2026-09-28 | $49,07 | -1,21 % | $49,02 | $49,65 | $47,06 | 1,30M |
| 2026-09-25 | $49,67 | +9,28 % | $46,17 | $49,84 | $45,89 | 918,00K |
| 2026-09-24 | $45,45 | -1,02 % | $44,66 | $45,49 | $43,69 | 472,60K |
| 2026-09-23 | $45,92 | +3,52 % | $44,06 | $46,09 | $42,75 | 727,90K |
| 2026-09-22 | $44,36 | +0,32 % | $44,15 | $45,26 | $44,00 | 828,50K |
| 2026-09-21 | $44,22 | +3,51 % | $44,74 | $44,81 | $43,35 | 599,80K |
| 2026-09-18 | $42,72 | +3,16 % | $42,00 | $43,04 | $41,64 | 831,10K |
| 2026-09-17 | $41,41 | +0,90 % | $42,21 | $42,65 | $41,21 | 414,30K |
| 2026-09-16 | $41,04 | +0,37 % | $41,39 | $42,34 | $40,43 | 511,20K |
| 2026-09-15 | $40,89 | -0,02 % | $41,36 | $41,36 | $39,77 | 495,20K |
| 2026-09-14 | $40,90 | -8,77 % | $42,17 | $42,28 | $40,22 | 926,70K |
| 2026-09-11 | $44,83 | +2,12 % | $44,76 | $45,74 | $44,22 | 237,30K |
| 2026-09-10 | $43,90 | -1,94 % | $43,42 | $44,75 | $43,29 | 409,10K |
| 2026-09-09 | $44,77 | -1,80 % | $45,52 | $46,06 | $44,26 | 511,70K |
| 2026-09-08 | $45,59 | +2,06 % | $45,33 | $46,81 | $45,32 | 555,20K |
| 2026-09-04 | $44,67 | +4,98 % | $42,88 | $45,04 | $42,33 | 401,70K |
| 2026-09-03 | $42,55 | -1,09 % | $42,95 | $43,27 | $41,59 | 595,00K |
| 2026-09-02 | $43,02 | +2,31 % | $42,35 | $43,75 | $41,18 | 867,40K |
| 2026-09-01 | $42,05 | -5,08 % | $43,80 | $43,94 | $41,69 | 519,80K |
| 2026-08-31 | $44,30 | 0,00 % | $44,57 | $45,00 | $43,48 | 672,00K |
| 2026-08-28 | $44,30 | -5,64 % | $46,90 | $47,11 | $44,14 | 449,30K |
| 2026-08-27 | $46,95 | +1,69 % | $47,19 | $48,00 | $45,91 | 279,70K |
| 2026-08-26 | $46,17 | -2,98 % | $47,52 | $47,52 | $46,02 | 331,90K |
| 2026-08-25 | $47,59 | +1,78 % | $47,69 | $48,14 | $46,99 | 412,90K |
| 2026-08-24 | $46,76 | -2,30 % | $46,57 | $47,25 | $45,70 | 277,20K |
| 2026-08-21 | $47,86 | +1,40 % | $47,75 | $48,07 | $46,02 | 397,00K |
| 2026-08-20 | $47,20 | -0,46 % | $46,96 | $47,95 | $46,45 | 483,70K |
| 2026-08-19 | $47,42 | -6,86 % | $51,39 | $51,65 | $46,95 | 1,15M |
| 2026-08-18 | $50,91 | -6,42 % | $51,88 | $52,25 | $49,83 | 748,00K |
| 2026-08-17 | $54,40 | +3,82 % | $52,40 | $54,98 | $52,08 | 743,50K |
| 2026-08-14 | $52,40 | -2,20 % | $52,53 | $53,85 | $51,41 | 346,00K |
| 2026-08-13 | $53,58 | +0,60 % | $52,99 | $54,83 | $52,99 | 328,60K |
| 2026-08-12 | $53,26 | +6,18 % | $52,96 | $53,96 | $52,26 | 781,20K |
| 2026-08-11 | $50,16 | +1,66 % | $50,36 | $50,91 | $49,36 | 666,30K |
| 2026-08-10 | $49,34 | -6,54 % | $54,28 | $54,28 | $49,30 | 1,04M |
| 2026-08-07 | $52,79 | +2,29 % | $52,44 | $53,02 | $51,35 | 1,01M |
| 2026-08-06 | $51,61 | -2,55 % | $56,04 | $56,04 | $50,50 | 1,59M |
| 2026-08-05 | $52,96 | -1,56 % | $53,71 | $55,41 | $51,68 | 1,32M |
| 2026-08-04 | $53,80 | +5,55 % | $52,63 | $54,66 | $52,52 | 651,20K |
| 2026-08-03 | $50,97 | +1,94 % | $48,83 | $51,65 | $47,89 | 703,50K |
| 2026-07-31 | $50,00 | +3,37 % | $50,78 | $54,17 | $49,03 | 993,40K |
| 2026-07-30 | $48,37 | +12,51 % | $45,49 | $48,81 | $45,35 | 780,90K |
| 2026-07-29 | $42,99 | -5,89 % | $45,84 | $47,56 | $42,86 | 1,27M |
| 2026-07-28 | $45,68 | -5,80 % | $46,15 | $46,60 | $42,87 | 1,46M |
| 2026-07-27 | $48,49 | -6,14 % | $51,49 | $51,58 | $46,68 | 918,90K |
| 2026-07-24 | $51,66 | -5,35 % | $53,60 | $53,60 | $50,08 | 622,50K |
| 2026-07-23 | $54,58 | -0,04 % | $53,44 | $55,71 | $53,44 | 590,00K |
| 2026-07-22 | $54,60 | -1,03 % | $53,01 | $55,94 | $52,99 | 461,90K |
| 2026-07-21 | $55,17 | +8,84 % | $52,83 | $55,28 | $52,25 | 846,50K |
| 2026-07-20 | $50,69 | -3,02 % | $52,32 | $53,27 | $50,06 | 781,60K |
| 2026-07-17 | $52,27 | -3,84 % | $50,77 | $54,22 | $49,95 | 1,98M |
| 2026-07-16 | $54,36 | -4,56 % | $55,50 | $57,32 | $53,99 | 943,20K |
| 2026-07-15 | $56,96 | -1,83 % | $58,71 | $61,19 | $56,08 | 1,02M |
| 2026-07-14 | $58,02 | +4,05 % | $59,00 | $59,99 | $57,55 | 774,20K |
| 2026-07-13 | $55,76 | -2,86 % | $56,36 | $57,16 | $55,35 | 918,00K |
| 2026-07-10 | $57,40 | -0,09 % | $55,83 | $58,34 | $55,70 | 550,40K |
| 2026-07-09 | $57,45 | +5,47 % | $57,56 | $60,25 | $57,06 | 1,11M |
| 2026-07-08 | $54,47 | +2,10 % | $53,35 | $55,60 | $52,30 | 920,00K |
| 2026-07-07 | $53,35 | -1,97 % | $50,92 | $53,67 | $49,28 | 1,65M |
| 2026-07-06 | $54,42 | -5,34 % | $58,23 | $59,70 | $53,88 | 1,25M |
| 2026-07-02 | $57,49 | -18,48 % | $69,72 | $69,72 | $56,46 | 2,67M |
| 2026-07-01 | $70,52 | -6,97 % | $73,46 | $73,69 | $69,01 | 1,08M |
| 2026-06-30 | $75,80 | +9,11 % | $70,54 | $76,40 | $70,48 | 1,71M |
| 2026-06-29 | $69,47 | -2,09 % | $70,56 | $71,35 | $66,04 | 2,22M |
| 2026-06-26 | $70,95 | -5,96 % | $71,93 | $72,00 | $68,21 | 5,03M |
| 2026-06-25 | $75,45 | +6,03 % | $75,50 | $76,40 | $69,72 | 1,35M |
| 2026-06-24 | $71,16 | -4,92 % | $74,42 | $74,61 | $69,36 | 1,19M |
| 2026-06-23 | $74,84 | -3,38 % | $71,72 | $75,98 | $71,24 | 1,27M |
| 2026-06-22 | $77,46 | -2,75 % | $80,23 | $81,00 | $75,50 | 1,36M |
| 2026-06-18 | $79,65 | +5,11 % | $79,59 | $81,82 | $78,43 | 1,76M |
| 2026-06-17 | $75,78 | +0,77 % | $78,35 | $80,61 | $75,38 | 1,24M |
| 2026-06-16 | $75,20 | -9,44 % | $82,00 | $84,16 | $74,62 | 2,05M |
| 2026-06-15 | $83,04 | +7,18 % | $80,50 | $86,63 | $80,00 | 3,34M |
| 2026-06-12 | $77,48 | +8,29 % | $71,51 | $78,60 | $70,68 | 1,91M |
| 2026-06-11 | $71,55 | +8,51 % | $68,99 | $71,87 | $66,11 | 1,97M |
| 2026-06-10 | $65,94 | -1,86 % | $67,45 | $72,00 | $65,51 | 3,46M |
| 2026-06-09 | $67,19 | +10,08 % | $63,00 | $73,03 | $61,86 | 3,88M |
| 2026-06-08 | $61,04 | +4,43 % | $59,76 | $62,78 | $58,80 | 916,20K |
| 2026-06-05 | $58,45 | -8,18 % | $61,77 | $62,98 | $57,81 | 1,28M |
| 2026-06-04 | $63,66 | +5,29 % | $58,58 | $65,03 | $58,00 | 2,45M |
| 2026-06-03 | $60,46 | -0,90 % | $61,00 | $62,39 | $59,14 | 828,60K |
| 2026-06-02 | $61,01 | +6,57 % | $58,40 | $61,03 | $57,70 | 848,10K |
| 2026-06-01 | $57,25 | -0,68 % | $56,25 | $58,01 | $55,06 | 627,90K |
| 2026-05-29 | $57,64 | -2,52 % | $59,07 | $59,70 | $56,16 | 1,47M |
| 2026-05-28 | $59,13 | -1,84 % | $59,66 | $60,60 | $57,69 | 771,10K |
| 2026-05-27 | $60,24 | -3,59 % | $63,68 | $64,40 | $60,11 | 1,11M |
| 2026-05-26 | $62,48 | +4,92 % | $61,23 | $62,61 | $59,73 | 964,30K |
| 2026-05-22 | $59,55 | +3,13 % | $58,44 | $60,28 | $57,51 | 584,00K |