10,319$
-1,63%
Echtzeit-Aktienkurs Stratasys Ltd
Bid:
Ask:
Aktienkurse zur Stratasys Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,46 | 10,46 | 10,13 | 10,33 | -1,53% | 316.606,00 |
| 29.05.2025 | 10,72 | 10,73 | 10,40 | 10,49 | -1,41% | 306.274,00 |
| 28.05.2025 | 10,72 | 10,77 | 10,62 | 10,64 | -0,75% | 331.303,00 |
| 27.05.2025 | 10,48 | 10,73 | 10,40 | 10,72 | 3,88% | 364.014,00 |
| 23.05.2025 | 10,32 | 10,41 | 10,26 | 10,32 | -1,34% | 323.247,00 |
| 22.05.2025 | 10,58 | 10,67 | 10,45 | 10,46 | -1,23% | 273.628,00 |
| 21.05.2025 | 11,00 | 11,07 | 10,54 | 10,59 | -4,77% | 452.813,00 |
| 20.05.2025 | 11,08 | 11,28 | 10,96 | 11,12 | 0,54% | 288.144,00 |
| 19.05.2025 | 11,00 | 11,09 | 10,84 | 11,06 | -0,94% | 263.801,00 |
| 16.05.2025 | 11,18 | 11,31 | 11,08 | 11,17 | 0,95% | 466.859,00 |
| 15.05.2025 | 10,97 | 11,09 | 10,78 | 11,06 | 0,91% | 472.802,00 |
| 14.05.2025 | 10,96 | 11,24 | 10,91 | 10,96 | -0,45% | 439.045,00 |
| 13.05.2025 | 10,97 | 11,22 | 10,80 | 11,01 | -0,23% | 435.704,00 |
| 12.05.2025 | 11,25 | 11,49 | 11,01 | 11,04 | 0,32% | 634.520,00 |
| 09.05.2025 | 11,03 | 11,42 | 10,73 | 11,00 | -1,17% | 729.430,00 |
| 08.05.2025 | 10,60 | 11,55 | 10,51 | 11,13 | 14,51% | 2.070.270,00 |
| 07.05.2025 | 9,73 | 9,85 | 9,60 | 9,72 | 0,21% | 411.258,00 |
| 06.05.2025 | 9,50 | 9,74 | 9,50 | 9,70 | 1,04% | 234.228,00 |
| 05.05.2025 | 9,55 | 9,68 | 9,45 | 9,60 | -0,52% | 230.256,00 |
| 02.05.2025 | 9,52 | 9,85 | 9,52 | 9,65 | 2,12% | 293.016,00 |
| 01.05.2025 | 9,45 | 9,54 | 9,41 | 9,45 | 0,11% | 269.350,00 |
| 30.04.2025 | 9,40 | 9,52 | 9,27 | 9,44 | -1,97% | 423.765,00 |
| 29.04.2025 | 9,70 | 9,76 | 9,52 | 9,63 | -0,31% | 390.541,00 |
| 28.04.2025 | 9,53 | 9,74 | 9,52 | 9,66 | 1,58% | 346.156,00 |
| 25.04.2025 | 9,36 | 9,55 | 9,32 | 9,51 | 0,96% | 316.340,00 |
| 24.04.2025 | 9,16 | 9,49 | 9,16 | 9,42 | 3,29% | 304.271,00 |
| 23.04.2025 | 9,36 | 9,56 | 9,12 | 9,12 | 0,66% | 262.690,00 |
| 22.04.2025 | 8,82 | 9,25 | 8,82 | 9,06 | 3,78% | 478.271,00 |
| 21.04.2025 | 9,01 | 9,02 | 8,64 | 8,73 | -3,85% | 496.133,00 |
| 17.04.2025 | 9,39 | 9,43 | 9,08 | 9,08 | -2,58% | 498.656,00 |
| 16.04.2025 | 9,24 | 9,38 | 9,18 | 9,32 | -0,53% | 544.231,00 |
| 15.04.2025 | 9,39 | 9,77 | 9,36 | 9,37 | -0,53% | 400.009,00 |
| 14.04.2025 | 9,29 | 9,56 | 9,17 | 9,42 | 3,63% | 666.171,00 |
| 11.04.2025 | 9,05 | 9,15 | 8,70 | 9,09 | 1,78% | 556.377,00 |
| 10.04.2025 | 8,88 | 9,19 | 8,78 | 8,93 | -1,96% | 329.747,00 |
| 09.04.2025 | 8,60 | 9,40 | 8,50 | 9,11 | 4,47% | 834.438,00 |
| 08.04.2025 | 9,24 | 9,35 | 8,62 | 8,72 | -3,96% | 655.135,00 |
| 07.04.2025 | 8,47 | 9,45 | 8,47 | 9,08 | 0,67% | 1.136.771,00 |
| 04.04.2025 | 9,10 | 9,26 | 8,57 | 9,02 | -4,45% | 677.736,00 |
| 03.04.2025 | 9,43 | 9,70 | 9,34 | 9,44 | -5,41% | 496.327,00 |
| 02.04.2025 | 9,69 | 9,99 | 9,69 | 9,98 | 1,84% | 312.428,00 |
| 01.04.2025 | 9,76 | 9,89 | 9,64 | 9,80 | 0,00% | 350.975,00 |
| 31.03.2025 | 9,89 | 10,04 | 9,67 | 9,80 | -3,11% | 631.289,00 |
| 28.03.2025 | 10,22 | 10,24 | 9,96 | 10,12 | -1,65% | 342.091,00 |
| 27.03.2025 | 10,11 | 10,30 | 9,92 | 10,29 | 1,33% | 383.160,00 |
| 26.03.2025 | 10,27 | 10,33 | 10,04 | 10,15 | -0,78% | 279.417,00 |
| 25.03.2025 | 10,35 | 10,44 | 10,23 | 10,23 | -1,16% | 333.882,00 |
| 24.03.2025 | 10,34 | 10,42 | 10,22 | 10,35 | 1,57% | 231.919,00 |
| 21.03.2025 | 10,31 | 10,44 | 10,17 | 10,19 | -2,58% | 600.862,00 |
| 20.03.2025 | 10,37 | 10,55 | 10,20 | 10,46 | 0,10% | 302.695,00 |
| 19.03.2025 | 10,17 | 10,47 | 10,17 | 10,45 | 2,85% | 349.043,00 |
| 18.03.2025 | 10,15 | 10,19 | 9,97 | 10,16 | -0,64% | 279.692,00 |
| 17.03.2025 | 9,81 | 10,41 | 9,81 | 10,23 | 3,60% | 730.919,00 |
| 14.03.2025 | 9,75 | 10,04 | 9,69 | 9,87 | 2,49% | 380.712,00 |
| 13.03.2025 | 9,63 | 9,83 | 9,51 | 9,63 | -0,98% | 334.076,00 |
| 12.03.2025 | 10,00 | 10,00 | 9,68 | 9,73 | 0,26% | 667.202,00 |
| 11.03.2025 | 9,49 | 9,75 | 9,28 | 9,70 | 2,00% | 590.713,00 |
| 10.03.2025 | 9,48 | 9,64 | 9,35 | 9,51 | -3,26% | 648.178,00 |
| 07.03.2025 | 9,61 | 9,86 | 9,26 | 9,83 | 0,92% | 512.019,00 |
| 06.03.2025 | 10,02 | 10,20 | 9,49 | 9,74 | -5,89% | 1.247.716,00 |
| 05.03.2025 | 9,89 | 10,57 | 9,61 | 10,35 | -2,27% | 1.152.950,00 |
| 04.03.2025 | 10,24 | 10,78 | 10,07 | 10,59 | 1,34% | 877.944,00 |
| 03.03.2025 | 10,64 | 10,83 | 10,30 | 10,45 | -1,14% | 498.812,00 |
| 28.02.2025 | 10,51 | 10,71 | 10,32 | 10,57 | -0,80% | 292.922,00 |
| 27.02.2025 | 10,63 | 10,79 | 10,58 | 10,66 | -0,79% | 298.838,00 |
| 26.02.2025 | 10,60 | 10,96 | 10,60 | 10,74 | 0,37% | 283.742,00 |
| 25.02.2025 | 10,94 | 11,12 | 10,58 | 10,70 | -3,34% | 497.436,00 |
| 24.02.2025 | 11,26 | 11,31 | 10,96 | 11,07 | -1,07% | 548.761,00 |
| 21.02.2025 | 11,63 | 11,76 | 11,09 | 11,19 | -2,86% | 566.653,00 |
| 20.02.2025 | 11,81 | 11,88 | 11,44 | 11,52 | -3,36% | 511.476,00 |
| 19.02.2025 | 11,80 | 11,98 | 11,80 | 11,92 | 0,25% | 307.370,00 |
| 18.02.2025 | 12,00 | 12,15 | 11,80 | 11,89 | -1,68% | 441.353,00 |
| 17.02.2025 | 12,02 | 12,09 | 12,01 | 12,09 | 0,86% | - |
| 14.02.2025 | 11,89 | 12,22 | 11,78 | 11,99 | 1,87% | 391.989,00 |
| 13.02.2025 | 11,63 | 11,88 | 11,54 | 11,77 | 1,82% | 598.796,00 |
| 12.02.2025 | 11,51 | 11,86 | 11,42 | 11,56 | -0,69% | 492.659,00 |
| 11.02.2025 | 11,83 | 12,05 | 11,56 | 11,64 | -3,48% | 539.261,00 |
| 10.02.2025 | 12,11 | 12,39 | 11,93 | 12,06 | -1,07% | 621.668,00 |
| 07.02.2025 | 12,81 | 12,83 | 12,18 | 12,19 | -5,14% | 1.117.604,00 |
| 06.02.2025 | 12,50 | 12,88 | 12,21 | 12,85 | 2,64% | 821.001,00 |
| 05.02.2025 | 12,50 | 12,58 | 12,21 | 12,52 | 0,56% | 740.793,00 |
| 04.02.2025 | 11,56 | 12,51 | 11,45 | 12,45 | 10,08% | 3.120.897,00 |
| 03.02.2025 | 10,84 | 11,41 | 10,48 | 11,31 | 21,48% | 4.668.620,00 |
| 31.01.2025 | 9,38 | 9,62 | 9,17 | 9,31 | -0,80% | 293.138,00 |
| 30.01.2025 | 9,60 | 9,91 | 9,37 | 9,39 | -2,24% | 580.061,00 |
| 29.01.2025 | 9,60 | 9,73 | 9,42 | 9,60 | -0,83% | 193.379,00 |
| 28.01.2025 | 9,83 | 9,86 | 9,33 | 9,68 | -1,02% | 476.856,00 |
| 27.01.2025 | 9,70 | 9,96 | 9,54 | 9,78 | -0,71% | 437.158,00 |
| 24.01.2025 | 9,27 | 10,12 | 9,25 | 9,85 | 6,95% | 1.127.050,00 |
| 23.01.2025 | 9,22 | 9,30 | 9,11 | 9,21 | -1,18% | 346.243,00 |
| 22.01.2025 | 9,56 | 9,69 | 9,22 | 9,32 | -2,20% | 285.641,00 |
| 21.01.2025 | 9,01 | 9,64 | 9,00 | 9,53 | 6,12% | 602.825,00 |
| 17.01.2025 | 9,15 | 9,21 | 8,93 | 8,98 | -0,44% | 307.326,00 |
| 16.01.2025 | 8,81 | 9,20 | 8,75 | 9,02 | 2,97% | 330.649,00 |
| 15.01.2025 | 8,87 | 9,04 | 8,66 | 8,76 | 2,10% | 444.810,00 |
| 14.01.2025 | 8,92 | 9,10 | 8,56 | 8,58 | -3,27% | 275.631,00 |
| 13.01.2025 | 9,06 | 9,06 | 8,36 | 8,87 | -2,85% | 911.116,00 |
| 10.01.2025 | 8,89 | 9,18 | 8,85 | 9,13 | 1,44% | 393.009,00 |
| 08.01.2025 | 9,10 | 9,10 | 8,81 | 9,00 | -2,07% | 437.523,00 |
| 07.01.2025 | 9,51 | 9,73 | 9,07 | 9,19 | -2,85% | 282.002,00 |