8,908€
-0,38%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 8,84 | 8,92 | 8,78 | 8,91 | -0,40% | - |
| 20.05.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 0,74% | - |
| 17.05.2024 | 8,88 | 8,88 | 8,88 | 8,88 | 0,14% | - |
| 16.05.2024 | 8,86 | 8,86 | 8,86 | 8,86 | -1,05% | - |
| 15.05.2024 | 8,96 | 8,96 | 8,96 | 8,96 | -1,34% | - |
| 14.05.2024 | 8,90 | 9,08 | 8,90 | 9,08 | 3,18% | 300,00 |
| 13.05.2024 | 8,75 | 8,80 | 8,75 | 8,80 | 0,53% | 235,00 |
| 10.05.2024 | 8,74 | 8,75 | 8,74 | 8,75 | 2,05% | - |
| 09.05.2024 | 8,52 | 8,58 | 8,52 | 8,58 | -3,81% | - |
| 08.05.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -1,94% | - |
| 07.05.2024 | 9,09 | 9,09 | 9,09 | 9,09 | 1,34% | - |
| 06.05.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -0,07% | - |
| 03.05.2024 | 8,98 | 8,98 | 8,98 | 8,98 | 0,09% | - |
| 02.05.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -3,55% | - |
| 30.04.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,17% | - |
| 29.04.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 1,97% | - |
| 26.04.2024 | 9,14 | 9,14 | 9,14 | 9,14 | 2,93% | - |
| 25.04.2024 | 9,04 | 9,04 | 8,88 | 8,88 | -3,42% | 77,00 |
| 24.04.2024 | 9,25 | 9,25 | 9,19 | 9,19 | 0,33% | - |
| 23.04.2024 | 9,16 | 9,16 | 9,16 | 9,16 | -2,53% | - |
| 22.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,95% | - |
| 19.04.2024 | 9,20 | 9,31 | 9,20 | 9,31 | 1,09% | - |
| 18.04.2024 | 9,16 | 9,21 | 9,16 | 9,21 | -0,78% | 100,00 |
| 17.04.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 2,65% | - |
| 16.04.2024 | 9,04 | 9,04 | 9,04 | 9,04 | 0,53% | - |
| 15.04.2024 | 9,65 | 9,65 | 9,00 | 9,00 | -6,89% | 213,00 |
| 12.04.2024 | 9,72 | 9,72 | 9,66 | 9,66 | -2,01% | - |
| 11.04.2024 | 9,85 | 9,86 | 9,85 | 9,86 | -4,83% | 100,00 |
| 10.04.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 4,20% | - |
| 09.04.2024 | 9,93 | 9,94 | 9,93 | 9,94 | 0,75% | - |
| 08.04.2024 | 9,91 | 9,91 | 9,73 | 9,87 | -0,62% | 387,00 |
| 05.04.2024 | 10,07 | 10,08 | 9,93 | 9,93 | -3,26% | 177,00 |
| 04.04.2024 | 10,33 | 10,33 | 10,27 | 10,27 | 0,05% | - |
| 03.04.2024 | 10,31 | 10,31 | 10,26 | 10,26 | -1,01% | - |
| 02.04.2024 | 10,54 | 10,60 | 10,37 | 10,37 | -4,03% | 100,00 |
| 28.03.2024 | 10,88 | 10,88 | 10,80 | 10,80 | 4,85% | - |
| 27.03.2024 | 10,50 | 10,56 | 10,30 | 10,30 | -4,81% | 50,00 |
| 26.03.2024 | 10,90 | 10,90 | 10,82 | 10,82 | 2,46% | - |
| 25.03.2024 | 10,62 | 10,62 | 10,56 | 10,56 | -2,94% | 80,00 |
| 22.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 21.03.2024 | 10,54 | 10,98 | 10,54 | 10,98 | 4,57% | 40,00 |
| 20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,35% | - |
| 19.03.2024 | 10,50 | 10,50 | 10,36 | 10,36 | -5,47% | - |
| 18.03.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,24% | - |
| 15.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,90% | - |
| 14.03.2024 | 11,00 | 11,04 | 11,00 | 11,04 | -3,16% | 200,00 |
| 13.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 12.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 11.03.2024 | 11,28 | 11,46 | 11,28 | 11,46 | 0,88% | 250,00 |
| 08.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 7,78% | - |
| 07.03.2024 | 10,54 | 10,66 | 10,54 | 10,54 | -1,68% | 140,00 |
| 06.03.2024 | 10,76 | 10,76 | 10,72 | 10,72 | -0,92% | 57,00 |
| 05.03.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,81% | - |
| 04.03.2024 | 11,32 | 11,32 | 10,92 | 11,02 | -3,50% | 180,00 |
| 01.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 28.02.2024 | 11,84 | 11,84 | 11,70 | 11,70 | -0,34% | 350,00 |
| 27.02.2024 | 11,76 | 11,76 | 11,74 | 11,74 | 4,82% | 30,00 |
| 26.02.2024 | 11,54 | 11,54 | 11,20 | 11,20 | -3,61% | 100,00 |
| 23.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,65% | - |
| 22.02.2024 | 11,62 | 11,62 | 11,32 | 11,32 | -2,58% | 6,00 |
| 21.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -5,99% | - |
| 20.02.2024 | 12,30 | 12,36 | 12,30 | 12,36 | 0,49% | 700,00 |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,80% | - |
| 16.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 3,03% | - |
| 15.02.2024 | 12,70 | 12,70 | 12,54 | 12,54 | 8,48% | - |
| 14.02.2024 | 11,52 | 11,56 | 11,52 | 11,56 | -4,46% | - |
| 13.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,17% | - |
| 12.02.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -3,55% | - |
| 09.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,14% | 70,00 |
| 08.02.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,65% | - |
| 07.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,33% | - |
| 06.02.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,00% | - |
| 05.02.2024 | 12,32 | 12,32 | 12,18 | 12,18 | -1,30% | 250,00 |
| 02.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 01.02.2024 | 12,22 | 12,36 | 12,22 | 12,36 | 1,31% | 100,00 |
| 31.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 30.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | - |
| 29.01.2024 | 12,14 | 12,82 | 12,14 | 12,82 | 5,08% | 500,00 |
| 26.01.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,18% | 12,00 |
| 25.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -4,17% | - |
| 24.01.2024 | 12,48 | 12,48 | 12,46 | 12,46 | -2,20% | - |
| 23.01.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 7,24% | - |
| 22.01.2024 | 12,22 | 12,22 | 11,88 | 11,88 | -2,46% | 80,00 |
| 19.01.2024 | 12,24 | 12,24 | 12,18 | 12,18 | 0,66% | - |
| 18.01.2024 | 12,04 | 12,10 | 12,04 | 12,10 | 1,68% | 45,00 |
| 17.01.2024 | 11,94 | 11,94 | 11,90 | 11,90 | -3,72% | 100,00 |
| 16.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,96% | - |
| 15.01.2024 | 12,40 | 12,48 | 12,40 | 12,48 | -0,95% | 5,00 |
| 12.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 11.01.2024 | 12,52 | 12,52 | 12,50 | 12,50 | 0,16% | 25,00 |
| 10.01.2024 | 12,78 | 12,78 | 12,48 | 12,48 | -1,11% | - |
| 09.01.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,47% | - |
| 08.01.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,63% | - |
| 05.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 04.01.2024 | 12,60 | 12,60 | 11,90 | 11,90 | -7,03% | - |
| 03.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 02.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,23% | - |
| 29.12.2023 | 13,06 | 13,06 | 13,06 | 13,06 | -0,61% | - |
| 28.12.2023 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |