8,200$
-2,26%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 8,53 | 8,63 | 8,17 | 8,20 | -2,26% | 660.704,00 |
| 19.11.2025 | 8,50 | 8,70 | 8,35 | 8,39 | -1,29% | 561.196,00 |
| 18.11.2025 | 8,45 | 8,61 | 8,38 | 8,50 | -0,29% | 657.451,00 |
| 17.11.2025 | 8,98 | 9,08 | 8,52 | 8,53 | -8,68% | 789.868,00 |
| 13.11.2025 | 9,59 | 9,92 | 9,09 | 9,34 | -2,15% | 1.392.904,00 |
| 12.11.2025 | 9,60 | 9,78 | 9,38 | 9,54 | 0,32% | 574.126,00 |
| 11.11.2025 | 9,60 | 9,65 | 9,32 | 9,51 | -0,83% | 564.026,00 |
| 10.11.2025 | 9,70 | 9,81 | 9,38 | 9,59 | 1,05% | 590.983,00 |
| 07.11.2025 | 9,24 | 9,51 | 9,18 | 9,49 | 0,32% | 644.907,00 |
| 06.11.2025 | 9,81 | 9,84 | 9,35 | 9,46 | -3,91% | 685.441,00 |
| 05.11.2025 | 9,88 | 9,99 | 9,77 | 9,85 | -0,15% | 591.992,00 |
| 04.11.2025 | 10,30 | 10,37 | 9,84 | 9,86 | -6,85% | 881.035,00 |
| 03.11.2025 | 10,66 | 10,70 | 10,33 | 10,59 | -0,19% | 626.758,00 |
| 31.10.2025 | 10,86 | 10,91 | 10,30 | 10,61 | -1,53% | 701.054,00 |
| 30.10.2025 | 11,00 | 11,04 | 10,76 | 10,77 | -2,89% | 597.800,00 |
| 29.10.2025 | 11,50 | 11,66 | 11,08 | 11,09 | -3,82% | 644.511,00 |
| 28.10.2025 | 11,81 | 12,01 | 11,53 | 11,53 | -3,19% | 766.543,00 |
| 27.10.2025 | 12,01 | 12,08 | 11,65 | 11,91 | -0,67% | 759.510,00 |
| 24.10.2025 | 11,92 | 12,28 | 11,83 | 11,99 | 1,78% | 1.028.506,00 |
| 23.10.2025 | 11,30 | 12,05 | 11,15 | 11,78 | 4,25% | 1.864.879,00 |
| 22.10.2025 | 12,21 | 12,38 | 11,01 | 11,30 | -8,50% | 1.775.791,00 |
| 21.10.2025 | 12,63 | 12,81 | 12,09 | 12,35 | -0,72% | 2.407.844,00 |
| 20.10.2025 | 11,16 | 12,49 | 11,04 | 12,44 | 13,92% | 2.890.115,00 |
| 17.10.2025 | 11,29 | 11,58 | 10,85 | 10,92 | -4,88% | 634.338,00 |
| 16.10.2025 | 11,93 | 12,27 | 11,40 | 11,48 | -0,52% | 1.088.231,00 |
| 15.10.2025 | 11,08 | 11,55 | 11,07 | 11,54 | 6,26% | 735.438,00 |
| 14.10.2025 | 10,70 | 11,00 | 10,40 | 10,86 | -0,09% | 672.017,00 |
| 13.10.2025 | 10,65 | 10,97 | 10,61 | 10,87 | 4,42% | 578.496,00 |
| 10.10.2025 | 11,27 | 11,51 | 10,41 | 10,41 | -8,76% | 751.483,00 |
| 09.10.2025 | 11,49 | 11,65 | 11,30 | 11,41 | -0,70% | 478.148,00 |
| 08.10.2025 | 11,54 | 11,66 | 11,40 | 11,49 | -0,52% | 663.796,00 |
| 07.10.2025 | 11,96 | 12,25 | 11,44 | 11,55 | -2,78% | 803.518,00 |
| 06.10.2025 | 11,77 | 11,92 | 11,60 | 11,88 | 2,59% | 731.756,00 |
| 02.10.2025 | 11,24 | 11,61 | 11,21 | 11,58 | 4,51% | 708.775,00 |
| 01.10.2025 | 11,08 | 11,19 | 11,01 | 11,08 | -1,07% | 557.506,00 |
| 30.09.2025 | 11,39 | 11,47 | 11,04 | 11,20 | -0,97% | 549.004,00 |
| 29.09.2025 | 11,74 | 11,84 | 11,26 | 11,31 | -2,67% | 631.649,00 |
| 26.09.2025 | 11,57 | 11,76 | 11,37 | 11,62 | 0,26% | 1.204.037,00 |
| 25.09.2025 | 11,18 | 11,79 | 11,07 | 11,59 | -0,60% | 1.119.574,00 |
| 24.09.2025 | 11,70 | 12,10 | 11,62 | 11,66 | -0,26% | 2.051.176,00 |
| 23.09.2025 | 10,47 | 11,72 | 10,47 | 11,69 | 12,73% | 2.601.011,00 |
| 22.09.2025 | 10,50 | 10,53 | 10,09 | 10,37 | -1,47% | 1.142.703,00 |
| 19.09.2025 | 10,00 | 10,69 | 9,85 | 10,53 | 5,99% | 3.295.479,00 |
| 18.09.2025 | 9,92 | 10,12 | 9,84 | 9,93 | 0,91% | 957.477,00 |
| 17.09.2025 | 9,87 | 10,16 | 9,71 | 9,84 | -0,20% | 956.044,00 |
| 16.09.2025 | 9,83 | 9,87 | 9,66 | 9,86 | -0,10% | 593.310,00 |
| 15.09.2025 | 9,87 | 10,05 | 9,82 | 9,87 | 0,61% | 544.665,00 |
| 12.09.2025 | 9,83 | 9,88 | 9,68 | 9,81 | -0,41% | 627.800,00 |
| 11.09.2025 | 9,76 | 10,01 | 9,73 | 9,85 | 0,51% | 587.509,00 |
| 10.09.2025 | 10,12 | 10,28 | 9,62 | 9,80 | -3,16% | 1.332.693,00 |
| 09.09.2025 | 10,21 | 10,30 | 9,97 | 10,12 | -1,75% | 838.041,00 |
| 08.09.2025 | 10,24 | 10,37 | 10,17 | 10,30 | 0,59% | 547.803,00 |
| 05.09.2025 | 10,22 | 10,34 | 10,03 | 10,24 | 0,59% | 502.819,00 |
| 04.09.2025 | 10,15 | 10,19 | 9,96 | 10,18 | 0,30% | 598.146,00 |
| 03.09.2025 | 10,38 | 10,45 | 10,03 | 10,15 | -2,12% | 631.629,00 |
| 02.09.2025 | 10,41 | 10,52 | 10,16 | 10,37 | -2,63% | 759.706,00 |
| 29.08.2025 | 11,20 | 11,20 | 10,55 | 10,65 | -5,16% | 939.822,00 |
| 28.08.2025 | 11,07 | 11,44 | 11,00 | 11,23 | 1,72% | 1.225.907,00 |
| 27.08.2025 | 10,83 | 11,19 | 10,45 | 11,04 | 2,70% | 1.324.988,00 |
| 26.08.2025 | 10,90 | 11,18 | 10,66 | 10,75 | -1,56% | 813.300,00 |
| 25.08.2025 | 11,01 | 11,19 | 10,81 | 10,92 | -1,44% | 944.709,00 |
| 22.08.2025 | 10,86 | 11,17 | 10,74 | 11,08 | 2,88% | 1.578.875,00 |
| 21.08.2025 | 10,49 | 11,02 | 10,26 | 10,77 | 4,36% | 1.789.078,00 |
| 20.08.2025 | 10,82 | 11,08 | 10,28 | 10,32 | -2,73% | 2.234.621,00 |
| 19.08.2025 | 9,88 | 10,75 | 9,85 | 10,61 | 13,84% | 5.369.062,00 |
| 18.08.2025 | 9,42 | 9,53 | 9,25 | 9,32 | -0,85% | 541.932,00 |
| 15.08.2025 | 9,25 | 9,44 | 9,18 | 9,40 | 1,95% | 770.511,00 |
| 14.08.2025 | 9,67 | 9,73 | 9,04 | 9,22 | -7,89% | 1.690.004,00 |
| 13.08.2025 | 9,49 | 10,27 | 9,39 | 10,01 | -11,96% | 3.271.915,00 |
| 12.08.2025 | 11,00 | 11,57 | 10,93 | 11,37 | 5,47% | 708.664,00 |
| 11.08.2025 | 11,06 | 11,06 | 10,74 | 10,78 | -2,53% | 264.958,00 |
| 08.08.2025 | 10,73 | 11,15 | 10,71 | 11,06 | 3,56% | 266.412,00 |
| 07.08.2025 | 10,90 | 10,90 | 10,56 | 10,68 | -1,66% | 299.052,00 |
| 06.08.2025 | 10,88 | 10,93 | 10,66 | 10,86 | -0,28% | 287.308,00 |
| 05.08.2025 | 10,76 | 10,97 | 10,69 | 10,89 | 1,59% | 265.551,00 |
| 04.08.2025 | 10,72 | 10,86 | 10,63 | 10,72 | 1,23% | 220.154,00 |
| 01.08.2025 | 10,47 | 10,77 | 10,47 | 10,59 | -2,22% | 339.602,00 |
| 31.07.2025 | 10,81 | 11,09 | 10,75 | 10,83 | -0,28% | 281.277,00 |
| 30.07.2025 | 11,00 | 11,00 | 10,65 | 10,86 | 0,09% | 414.402,00 |
| 29.07.2025 | 11,17 | 11,18 | 10,79 | 10,85 | -2,52% | 421.924,00 |
| 28.07.2025 | 11,02 | 11,15 | 10,97 | 11,13 | 2,39% | 347.366,00 |
| 25.07.2025 | 11,40 | 11,40 | 10,82 | 10,87 | -1,00% | 387.621,00 |
| 24.07.2025 | 11,61 | 11,61 | 10,91 | 10,98 | -5,43% | 603.035,00 |
| 23.07.2025 | 11,80 | 11,90 | 11,48 | 11,61 | -1,02% | 718.393,00 |
| 22.07.2025 | 10,97 | 12,39 | 10,93 | 11,73 | 6,93% | 1.889.322,00 |
| 21.07.2025 | 10,97 | 11,23 | 10,85 | 10,97 | 1,20% | 232.679,00 |
| 18.07.2025 | 11,13 | 11,17 | 10,79 | 10,84 | -1,72% | 331.475,00 |
| 17.07.2025 | 10,96 | 11,23 | 10,95 | 11,03 | 0,36% | 274.099,00 |
| 16.07.2025 | 11,12 | 11,12 | 10,83 | 10,99 | -1,08% | 248.774,00 |
| 15.07.2025 | 11,21 | 11,32 | 11,09 | 11,11 | -0,54% | 314.504,00 |
| 14.07.2025 | 11,19 | 11,38 | 11,00 | 11,17 | -0,27% | 315.870,00 |
| 11.07.2025 | 11,45 | 11,45 | 11,13 | 11,20 | -2,18% | 346.749,00 |
| 10.07.2025 | 11,67 | 11,69 | 11,30 | 11,45 | -1,55% | 288.650,00 |
| 09.07.2025 | 11,57 | 11,77 | 11,54 | 11,63 | 0,43% | 423.390,00 |
| 08.07.2025 | 11,75 | 11,85 | 11,57 | 11,58 | -1,36% | 296.087,00 |
| 07.07.2025 | 11,75 | 11,85 | 11,65 | 11,74 | 0,34% | 405.645,00 |
| 03.07.2025 | 11,69 | 11,90 | 11,64 | 11,70 | 0,86% | 289.668,00 |
| 02.07.2025 | 11,37 | 11,67 | 11,37 | 11,60 | 2,20% | 305.732,00 |
| 01.07.2025 | 11,40 | 11,60 | 11,30 | 11,35 | -0,96% | 307.805,00 |
| 30.06.2025 | 11,25 | 11,65 | 11,25 | 11,46 | 2,41% | 449.215,00 |