10,653$
-5,14%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.228.011,00 |
| 27.08.2025 | 10,83 | 11,19 | 10,45 | 11,04 | 2,70% | 1.331.191,00 |
| 26.08.2025 | 10,90 | 11,18 | 10,66 | 10,75 | -1,56% | 819.152,00 |
| 25.08.2025 | 11,01 | 11,19 | 10,81 | 10,92 | -1,44% | 961.218,00 |
| 22.08.2025 | 10,86 | 11,17 | 10,74 | 11,08 | 2,88% | 1.588.116,00 |
| 21.08.2025 | 10,49 | 11,02 | 10,26 | 10,77 | 4,36% | 1.797.572,00 |
| 20.08.2025 | 10,82 | 11,08 | 10,28 | 10,32 | -2,73% | 2.246.861,00 |
| 19.08.2025 | 9,88 | 10,75 | 9,85 | 10,61 | 13,84% | 5.528.189,00 |
| 18.08.2025 | 9,42 | 9,53 | 9,25 | 9,32 | -0,85% | 547.888,00 |
| 15.08.2025 | 9,25 | 9,44 | 9,18 | 9,40 | 1,95% | 902.545,00 |
| 14.08.2025 | 9,67 | 9,73 | 9,04 | 9,22 | -7,89% | 1.693.768,00 |
| 13.08.2025 | 9,49 | 10,27 | 9,39 | 10,01 | -11,96% | 3.285.862,00 |
| 12.08.2025 | 11,00 | 11,57 | 10,93 | 11,37 | 5,47% | 753.990,00 |
| 11.08.2025 | 11,06 | 11,06 | 10,74 | 10,78 | -2,53% | 269.697,00 |
| 08.08.2025 | 10,73 | 11,15 | 10,71 | 11,06 | 3,56% | 267.418,00 |
| 07.08.2025 | 10,90 | 10,90 | 10,56 | 10,68 | -1,66% | 299.510,00 |
| 06.08.2025 | 10,88 | 10,93 | 10,66 | 10,86 | -0,28% | 287.549,00 |
| 05.08.2025 | 10,76 | 10,97 | 10,69 | 10,89 | 1,59% | 267.805,00 |
| 04.08.2025 | 10,72 | 10,85 | 10,63 | 10,72 | 1,23% | 220.874,00 |
| 01.08.2025 | 10,47 | 10,77 | 10,47 | 10,59 | -2,22% | 340.153,00 |
| 31.07.2025 | 10,81 | 11,09 | 10,75 | 10,83 | -0,28% | 283.258,00 |
| 30.07.2025 | 11,00 | 11,00 | 10,65 | 10,86 | 0,09% | 414.844,00 |
| 29.07.2025 | 11,17 | 11,18 | 10,79 | 10,85 | -2,52% | 423.287,00 |
| 28.07.2025 | 11,02 | 11,15 | 10,97 | 11,13 | 2,39% | 359.041,00 |
| 25.07.2025 | 11,40 | 11,40 | 10,82 | 10,87 | -1,00% | 390.769,00 |
| 24.07.2025 | 11,61 | 11,61 | 10,91 | 10,98 | -5,43% | 609.682,00 |
| 23.07.2025 | 11,80 | 11,90 | 11,48 | 11,61 | -1,02% | 727.548,00 |
| 22.07.2025 | 10,97 | 12,39 | 10,93 | 11,73 | 6,93% | 1.914.977,00 |
| 21.07.2025 | 10,97 | 11,23 | 10,85 | 10,97 | 1,20% | 232.914,00 |
| 18.07.2025 | 11,13 | 11,17 | 10,79 | 10,84 | -1,72% | 331.559,00 |
| 17.07.2025 | 10,96 | 11,23 | 10,95 | 11,03 | 0,36% | 274.404,00 |
| 16.07.2025 | 11,12 | 11,12 | 10,83 | 10,99 | -1,08% | 441.124,00 |
| 15.07.2025 | 11,21 | 11,32 | 11,09 | 11,11 | -0,54% | 314.690,00 |
| 14.07.2025 | 11,19 | 11,38 | 11,00 | 11,17 | -0,27% | 315.973,00 |
| 11.07.2025 | 11,45 | 11,45 | 11,13 | 11,20 | -2,18% | 346.996,00 |
| 10.07.2025 | 11,67 | 11,69 | 11,30 | 11,45 | -1,55% | 289.091,00 |
| 09.07.2025 | 11,57 | 11,77 | 11,54 | 11,63 | 0,43% | 548.387,00 |
| 08.07.2025 | 11,75 | 11,85 | 11,57 | 11,58 | -1,36% | 301.252,00 |
| 07.07.2025 | 11,75 | 11,85 | 11,65 | 11,74 | 0,34% | 423.510,00 |
| 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% | 309.777,00 |
| 01.07.2025 | 11,40 | 11,60 | 11,30 | 11,35 | -0,96% | 310.292,00 |
| 30.06.2025 | 11,25 | 11,65 | 11,25 | 11,46 | 2,32% | 467.975,00 |
| 27.06.2025 | 11,18 | 11,48 | 11,02 | 11,20 | 0,18% | 416.305,00 |
| 26.06.2025 | 10,82 | 11,33 | 10,79 | 11,18 | 3,90% | 505.669,00 |
| 25.06.2025 | 10,89 | 10,94 | 10,63 | 10,76 | 0,47% | 363.441,00 |
| 24.06.2025 | 10,89 | 10,94 | 10,69 | 10,71 | -0,33% | 394.338,00 |
| 23.06.2025 | 10,28 | 10,78 | 10,23 | 10,75 | 3,62% | 420.870,00 |
| 20.06.2025 | 10,66 | 10,73 | 10,34 | 10,37 | -1,66% | 901.991,00 |
| 18.06.2025 | 10,67 | 10,77 | 10,35 | 10,55 | -1,45% | 329.740,00 |
| 17.06.2025 | 10,38 | 10,82 | 10,30 | 10,70 | 2,20% | 593.331,00 |
| 16.06.2025 | 10,33 | 10,50 | 10,29 | 10,47 | 2,65% | 418.688,00 |
| 13.06.2025 | 10,20 | 10,28 | 10,06 | 10,20 | -1,83% | 378.395,00 |
| 12.06.2025 | 10,60 | 10,61 | 10,37 | 10,39 | -2,44% | 489.383,00 |
| 11.06.2025 | 10,76 | 10,79 | 10,61 | 10,65 | -0,09% | 333.576,00 |
| 10.06.2025 | 10,67 | 10,94 | 10,62 | 10,66 | 0,00% | 418.106,00 |
| 09.06.2025 | 10,60 | 10,75 | 10,55 | 10,66 | 2,01% | 530.886,00 |
| 06.06.2025 | 10,37 | 10,58 | 10,35 | 10,45 | 0,38% | 185.007,00 |
| 05.06.2025 | 10,34 | 10,58 | 10,34 | 10,41 | 0,39% | 278.595,00 |
| 04.06.2025 | 10,44 | 10,60 | 10,37 | 10,37 | -0,48% | 238.424,00 |
| 03.06.2025 | 10,14 | 10,43 | 9,97 | 10,42 | 2,16% | 700.979,00 |
| 02.06.2025 | 10,29 | 10,32 | 10,01 | 10,20 | -1,26% | 466.653,00 |
| 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 |