Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,89 | 35,45 | 0,00 | 34,56 | 1,08% | - |
| 25.02.2021 | 35,88 | 37,93 | 0,00 | 34,19 | -4,88% | - |
| 24.02.2021 | 34,80 | 36,63 | 34,31 | 35,95 | 1,25% | - |
| 23.02.2021 | 35,34 | 36,79 | 34,23 | 35,50 | -11,57% | - |
| 22.02.2021 | 42,26 | 42,93 | 40,15 | 40,15 | -8,52% | - |
| 19.02.2021 | 44,94 | 46,12 | 42,96 | 43,89 | 6,10% | - |
| 18.02.2021 | 44,26 | 44,62 | 41,24 | 41,36 | -14,84% | - |
| 17.02.2021 | 50,28 | 50,44 | 47,62 | 48,57 | -1,17% | - |
| 16.02.2021 | 50,57 | 50,79 | 48,62 | 49,14 | -2,23% | - |
| 12.02.2021 | 48,40 | 50,92 | 47,66 | 50,26 | -1,00% | - |
| 11.02.2021 | 51,70 | 51,90 | 48,64 | 50,77 | 0,43% | - |
| 10.02.2021 | 51,17 | 52,85 | 0,00 | 50,56 | -4,68% | - |
| 09.02.2021 | 54,10 | 54,80 | 52,08 | 53,04 | -2,63% | - |
| 08.02.2021 | 53,74 | 57,02 | 53,16 | 54,47 | 5,43% | - |
| 05.02.2021 | 48,93 | 52,28 | 48,32 | 51,66 | 9,17% | - |
| 04.02.2021 | 47,49 | 48,76 | 46,00 | 47,32 | 0,08% | - |
| 03.02.2021 | 48,40 | 49,70 | 46,77 | 47,28 | 1,51% | - |
| 02.02.2021 | 46,59 | 46,59 | 46,55 | 46,58 | 2,14% | - |
| 01.02.2021 | 45,61 | 45,68 | 45,47 | 45,60 | 9,46% | - |
| 29.01.2021 | 44,24 | 44,97 | 41,41 | 41,66 | -4,94% | - |
| 28.01.2021 | 43,45 | 43,83 | 43,44 | 43,83 | -2,90% | - |
| 27.01.2021 | 43,10 | 46,45 | 42,72 | 45,14 | 6,60% | - |
| 26.01.2021 | 40,08 | 42,53 | 39,69 | 42,34 | 5,97% | - |
| 25.01.2021 | 40,03 | 40,09 | 39,95 | 39,96 | 4,70% | - |
| 22.01.2021 | 36,63 | 38,36 | 0,00 | 38,16 | 6,10% | - |
| 21.01.2021 | 35,50 | 37,14 | 35,07 | 35,97 | -1,45% | - |
| 20.01.2021 | 36,52 | 36,63 | 34,58 | 36,50 | 2,06% | - |
| 19.01.2021 | 35,77 | 35,79 | 35,76 | 35,76 | 13,31% | - |
| 15.01.2021 | 32,08 | 32,93 | 30,46 | 31,56 | -3,65% | - |
| 14.01.2021 | 30,63 | 32,79 | 30,15 | 32,76 | 16,73% | - |
| 13.01.2021 | 28,74 | 29,41 | 27,91 | 28,06 | 2,78% | - |
| 12.01.2021 | 27,30 | 27,30 | 27,30 | 27,30 | -7,55% | - |
| 11.01.2021 | 28,68 | 29,73 | 28,63 | 29,53 | 5,20% | - |
| 08.01.2021 | 28,79 | 31,39 | 27,67 | 28,07 | -4,34% | - |
| 07.01.2021 | 29,35 | 29,35 | 29,35 | 29,35 | 39,57% | - |
| 06.01.2021 | 20,87 | 21,57 | 20,81 | 21,03 | 0,60% | - |
| 05.01.2021 | 20,95 | 20,95 | 20,88 | 20,90 | 1,46% | - |
| 04.01.2021 | 21,38 | 21,42 | 20,35 | 20,60 | -0,63% | - |
| 31.12.2020 | 21,03 | 21,15 | 20,62 | 20,73 | 0,02% | - |
| 30.12.2020 | 20,73 | 20,92 | 20,56 | 20,73 | 2,68% | - |
| 29.12.2020 | 20,18 | 20,65 | 20,07 | 20,19 | -4,13% | - |
| 28.12.2020 | 21,63 | 21,93 | 21,03 | 21,06 | -3,15% | - |
| 24.12.2020 | 22,23 | 22,37 | 21,39 | 21,74 | -5,87% | - |
| 23.12.2020 | 23,32 | 24,37 | 23,04 | 23,10 | 2,15% | - |
| 22.12.2020 | 22,40 | 22,79 | 21,90 | 22,61 | 6,70% | - |
| 21.12.2020 | 20,46 | 21,55 | 20,46 | 21,19 | -3,09% | - |
| 18.12.2020 | 21,41 | 21,87 | 21,05 | 21,87 | 4,14% | - |
| 17.12.2020 | 20,38 | 21,02 | 20,32 | 21,00 | 5,48% | - |
| 16.12.2020 | 19,64 | 20,21 | 19,59 | 19,91 | 1,56% | - |
| 15.12.2020 | 19,48 | 19,68 | 19,39 | 19,60 | -0,38% | - |
| 14.12.2020 | 19,13 | 19,99 | 19,10 | 19,68 | 1,73% | - |
| 11.12.2020 | 18,93 | 20,20 | 18,16 | 19,34 | 1,66% | - |
| 10.12.2020 | 18,60 | 19,03 | 18,45 | 19,03 | -0,34% | - |
| 09.12.2020 | 19,09 | 19,09 | 19,09 | 19,09 | 9,34% | - |
| 08.12.2020 | 17,60 | 18,08 | 0,00 | 17,46 | 0,84% | - |
| 07.12.2020 | 17,30 | 17,32 | 17,30 | 17,32 | -4,02% | - |
| 04.12.2020 | 17,29 | 18,21 | 17,29 | 18,04 | 4,58% | - |
| 03.12.2020 | 17,44 | 17,63 | 17,02 | 17,25 | 0,35% | - |
| 02.12.2020 | 16,89 | 17,56 | 16,86 | 17,19 | 3,77% | - |
| 01.12.2020 | 16,88 | 16,90 | 16,28 | 16,57 | -3,04% | - |
| 30.11.2020 | 17,21 | 17,23 | 16,70 | 17,09 | 4,02% | - |
| 27.11.2020 | 15,86 | 16,43 | 15,74 | 16,43 | 2,15% | - |
| 25.11.2020 | 15,47 | 16,38 | 0,00 | 16,08 | 5,72% | - |
| 24.11.2020 | 14,91 | 15,26 | 14,81 | 15,21 | 8,92% | - |
| 23.11.2020 | 13,97 | 14,20 | 13,85 | 13,97 | 0,65% | - |
| 20.11.2020 | 13,98 | 14,04 | 13,83 | 13,88 | 0,40% | - |
| 19.11.2020 | 13,95 | 14,10 | 13,82 | 13,82 | -1,46% | - |
| 18.11.2020 | 13,91 | 14,33 | 13,89 | 14,03 | 1,19% | - |
| 17.11.2020 | 13,84 | 13,87 | 13,84 | 13,86 | 1,54% | - |
| 16.11.2020 | 13,72 | 13,97 | 13,41 | 13,65 | -1,80% | - |
| 13.11.2020 | 13,96 | 14,09 | 13,69 | 13,90 | -2,04% | - |
| 12.11.2020 | 15,09 | 15,09 | 14,05 | 14,19 | -4,89% | - |
| 11.11.2020 | 14,97 | 14,97 | 14,92 | 14,92 | 2,44% | - |
| 10.11.2020 | 14,92 | 14,98 | 14,30 | 14,57 | -1,65% | - |
| 09.11.2020 | 14,69 | 15,15 | 14,37 | 14,81 | 6,05% | - |
| 06.11.2020 | 13,98 | 15,89 | 13,90 | 13,97 | -0,92% | - |
| 05.11.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 8,59% | - |
| 04.11.2020 | 12,92 | 13,24 | 12,86 | 12,98 | -2,37% | - |
| 03.11.2020 | 13,15 | 13,37 | 13,04 | 13,30 | 5,06% | - |
| 02.11.2020 | 13,00 | 13,00 | 12,51 | 12,66 | -0,51% | - |
| 30.10.2020 | 13,11 | 13,13 | 12,64 | 12,72 | -5,00% | - |
| 29.10.2020 | 13,28 | 13,52 | 13,15 | 13,39 | 3,04% | - |
| 28.10.2020 | 13,12 | 13,21 | 12,92 | 13,00 | -4,83% | - |
| 27.10.2020 | 13,81 | 13,81 | 13,34 | 13,66 | 0,29% | - |
| 26.10.2020 | 14,11 | 14,12 | 13,58 | 13,62 | -8,22% | - |
| 23.10.2020 | 15,52 | 15,52 | 14,67 | 14,84 | -4,81% | - |
| 22.10.2020 | 15,29 | 15,73 | 15,05 | 15,59 | 4,88% | - |
| 21.10.2020 | 15,39 | 15,65 | 14,72 | 14,86 | 2,52% | - |
| 20.10.2020 | 14,67 | 14,82 | 14,42 | 14,50 | 0,59% | - |
| 19.10.2020 | 14,54 | 14,80 | 14,39 | 14,41 | -0,48% | - |
| 16.10.2020 | 14,59 | 14,79 | 14,42 | 14,48 | -2,66% | - |
| 15.10.2020 | 14,44 | 14,88 | 14,26 | 14,88 | 2,02% | - |
| 14.10.2020 | 14,90 | 14,91 | 14,50 | 14,58 | -0,58% | - |
| 13.10.2020 | 14,69 | 14,69 | 14,67 | 14,67 | -0,95% | - |
| 12.10.2020 | 14,80 | 15,05 | 14,52 | 14,81 | -0,10% | - |
| 09.10.2020 | 14,91 | 15,28 | 14,62 | 14,82 | 5,82% | - |
| 08.10.2020 | 14,18 | 14,38 | 13,92 | 14,01 | -0,95% | - |
| 07.10.2020 | 13,48 | 14,38 | 13,37 | 14,14 | 5,80% | - |
| 06.10.2020 | 13,09 | 13,72 | 13,04 | 13,37 | 3,81% | - |
| 05.10.2020 | 12,69 | 13,13 | 12,62 | 12,88 | 4,08% | - |