11,183$
-2,92%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 9,20 | 9,65 | 9,13 | 9,46 | 4,19% | 445.124,00 |
| 03.01.2025 | 8,83 | 9,12 | 8,71 | 9,08 | 4,37% | 290.274,00 |
| 02.01.2025 | 8,94 | 9,08 | 8,58 | 8,70 | -2,14% | 340.930,00 |
| 31.12.2024 | 9,00 | 9,18 | 8,79 | 8,89 | 0,11% | 405.153,00 |
| 30.12.2024 | 8,97 | 9,10 | 8,76 | 8,88 | -2,95% | 527.988,00 |
| 27.12.2024 | 9,34 | 9,43 | 9,01 | 9,15 | -2,24% | 296.772,00 |
| 26.12.2024 | 9,36 | 9,62 | 9,30 | 9,36 | -0,21% | 595.732,00 |
| 24.12.2024 | 9,19 | 9,53 | 9,17 | 9,38 | 1,30% | 321.792,00 |
| 23.12.2024 | 9,52 | 9,63 | 9,19 | 9,26 | -2,01% | 495.868,00 |
| 20.12.2024 | 9,46 | 9,80 | 9,30 | 9,45 | -1,15% | 1.188.390,00 |
| 19.12.2024 | 9,72 | 10,09 | 9,54 | 9,56 | -1,19% | 423.605,00 |
| 18.12.2024 | 10,09 | 10,51 | 9,62 | 9,68 | -3,15% | 651.745,00 |
| 17.12.2024 | 10,14 | 10,19 | 9,64 | 9,99 | -2,44% | 778.991,00 |
| 16.12.2024 | 10,06 | 10,43 | 9,81 | 10,24 | 1,59% | 741.607,00 |
| 13.12.2024 | 10,87 | 10,87 | 9,86 | 10,08 | -6,58% | 871.964,00 |
| 12.12.2024 | 10,37 | 10,82 | 10,20 | 10,79 | 4,35% | 838.150,00 |
| 11.12.2024 | 10,15 | 10,49 | 9,92 | 10,34 | 1,77% | 1.017.652,00 |
| 10.12.2024 | 10,15 | 10,34 | 9,92 | 10,16 | -0,59% | 444.369,00 |
| 09.12.2024 | 9,73 | 10,39 | 9,60 | 10,22 | 6,46% | 874.007,00 |
| 06.12.2024 | 9,35 | 9,61 | 9,16 | 9,60 | 3,45% | 619.076,00 |
| 05.12.2024 | 9,82 | 9,86 | 9,21 | 9,28 | -6,26% | 464.964,00 |
| 04.12.2024 | 9,50 | 10,13 | 9,28 | 9,90 | 5,32% | 880.423,00 |
| 03.12.2024 | 9,50 | 9,52 | 9,28 | 9,40 | -1,67% | 473.680,00 |
| 02.12.2024 | 9,61 | 9,91 | 9,52 | 9,56 | -0,62% | 564.617,00 |
| 29.11.2024 | 9,50 | 9,76 | 9,50 | 9,62 | 0,73% | 215.006,00 |
| 27.11.2024 | 9,57 | 9,96 | 9,47 | 9,55 | 0,21% | 522.504,00 |
| 26.11.2024 | 9,66 | 9,82 | 9,50 | 9,53 | -2,36% | 608.324,00 |
| 25.11.2024 | 9,54 | 10,07 | 9,36 | 9,76 | 3,39% | 1.877.077,00 |
| 22.11.2024 | 9,39 | 9,54 | 9,29 | 9,44 | 0,53% | 427.047,00 |
| 21.11.2024 | 9,31 | 9,62 | 9,12 | 9,39 | 0,97% | 526.624,00 |
| 20.11.2024 | 9,12 | 9,49 | 9,05 | 9,30 | 1,20% | 461.802,00 |
| 19.11.2024 | 8,90 | 9,27 | 8,80 | 9,19 | 0,66% | 633.137,00 |
| 18.11.2024 | 9,35 | 9,47 | 9,11 | 9,13 | -1,40% | 740.964,00 |
| 15.11.2024 | 9,53 | 9,59 | 9,15 | 9,26 | -3,64% | 757.236,00 |
| 14.11.2024 | 10,18 | 10,28 | 9,49 | 9,61 | -4,85% | 1.321.664,00 |
| 13.11.2024 | 10,30 | 10,60 | 9,66 | 10,10 | 20,38% | 3.189.949,00 |
| 12.11.2024 | 8,61 | 8,70 | 8,26 | 8,39 | -4,22% | 640.781,00 |
| 11.11.2024 | 7,70 | 8,85 | 7,68 | 8,76 | 14,21% | 1.557.175,00 |
| 08.11.2024 | 7,73 | 7,84 | 7,62 | 7,67 | -1,79% | 391.868,00 |
| 07.11.2024 | 8,11 | 8,12 | 7,78 | 7,81 | -2,86% | 391.702,00 |
| 06.11.2024 | 7,94 | 8,10 | 7,81 | 8,04 | 3,21% | 677.323,00 |
| 05.11.2024 | 7,22 | 7,92 | 7,22 | 7,79 | 9,26% | 885.953,00 |
| 04.11.2024 | 7,29 | 7,40 | 7,13 | 7,13 | -2,73% | 370.580,00 |
| 01.11.2024 | 7,23 | 7,51 | 7,23 | 7,33 | 2,52% | 602.873,00 |
| 31.10.2024 | 7,14 | 7,30 | 7,07 | 7,15 | 0,14% | 425.207,00 |
| 30.10.2024 | 7,42 | 7,57 | 7,13 | 7,14 | -4,67% | 371.764,00 |
| 29.10.2024 | 7,62 | 7,70 | 7,40 | 7,49 | -2,73% | 494.658,00 |
| 28.10.2024 | 7,20 | 8,11 | 7,19 | 7,70 | 9,92% | 1.394.908,00 |
| 25.10.2024 | 7,06 | 7,18 | 6,92 | 7,01 | -0,50% | 427.157,00 |
| 24.10.2024 | 7,30 | 7,31 | 7,03 | 7,04 | -3,96% | 358.392,00 |
| 23.10.2024 | 7,45 | 7,53 | 7,22 | 7,33 | -2,14% | 230.618,00 |
| 22.10.2024 | 7,53 | 7,61 | 7,42 | 7,49 | -0,66% | 278.084,00 |
| 21.10.2024 | 7,72 | 7,72 | 7,38 | 7,54 | -2,08% | 366.704,00 |
| 18.10.2024 | 7,52 | 7,77 | 7,48 | 7,70 | 3,29% | 518.098,00 |
| 17.10.2024 | 7,44 | 7,57 | 7,33 | 7,46 | 0,07% | 484.394,00 |
| 16.10.2024 | 7,33 | 7,55 | 7,28 | 7,45 | 2,05% | 295.546,00 |
| 15.10.2024 | 7,18 | 7,32 | 7,16 | 7,30 | 0,83% | 242.502,00 |
| 14.10.2024 | 7,35 | 7,35 | 7,19 | 7,24 | -0,41% | 262.149,00 |
| 11.10.2024 | 7,30 | 7,43 | 7,25 | 7,27 | -0,41% | 379.072,00 |
| 10.10.2024 | 7,36 | 7,41 | 7,24 | 7,30 | -2,28% | 209.752,00 |
| 09.10.2024 | 7,47 | 7,64 | 7,44 | 7,47 | 0,07% | 409.080,00 |
| 08.10.2024 | 7,69 | 7,73 | 7,41 | 7,47 | -3,43% | 256.716,00 |
| 07.10.2024 | 7,77 | 7,96 | 7,70 | 7,73 | -0,77% | 425.306,00 |
| 04.10.2024 | 7,84 | 7,89 | 7,71 | 7,79 | 1,04% | 258.961,00 |
| 03.10.2024 | 7,55 | 7,80 | 7,51 | 7,71 | 1,05% | 296.269,00 |
| 02.10.2024 | 7,78 | 7,83 | 7,56 | 7,63 | -2,74% | 409.449,00 |
| 01.10.2024 | 8,33 | 8,33 | 7,84 | 7,85 | -5,60% | 444.308,00 |
| 30.09.2024 | 8,21 | 8,45 | 8,16 | 8,31 | 2,09% | 602.136,00 |