9,888$
2,52%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,84 | 9,88 | 9,63 | 9,65 | -0,41% | 206.284,00 |
| 01.05.2024 | 9,72 | 9,94 | 9,56 | 9,69 | -0,31% | 169.079,00 |
| 30.04.2024 | 9,82 | 10,08 | 9,71 | 9,72 | -2,99% | 418.737,00 |
| 29.04.2024 | 10,10 | 10,26 | 9,97 | 10,02 | 0,00% | 311.431,00 |
| 26.04.2024 | 9,83 | 10,14 | 9,62 | 10,02 | 2,66% | 466.595,00 |
| 25.04.2024 | 9,83 | 9,85 | 9,58 | 9,76 | -1,11% | 483.722,00 |
| 24.04.2024 | 9,86 | 9,95 | 9,81 | 9,87 | -0,20% | 381.074,00 |
| 23.04.2024 | 10,00 | 10,10 | 9,76 | 9,89 | 0,61% | 262.015,00 |
| 22.04.2024 | 10,00 | 10,02 | 9,76 | 9,83 | -1,95% | 324.759,00 |
| 19.04.2024 | 9,94 | 10,10 | 9,87 | 10,03 | 0,96% | 521.729,00 |
| 18.04.2024 | 9,75 | 10,02 | 9,67 | 9,93 | 1,43% | 897.286,00 |
| 17.04.2024 | 10,00 | 10,00 | 9,74 | 9,79 | -1,71% | 479.698,00 |
| 16.04.2024 | 9,63 | 9,96 | 9,43 | 9,96 | 3,00% | 892.440,00 |
| 15.04.2024 | 10,20 | 10,28 | 9,60 | 9,67 | -4,16% | 928.803,00 |
| 12.04.2024 | 10,34 | 10,40 | 10,07 | 10,09 | -3,35% | 409.397,00 |
| 11.04.2024 | 10,61 | 10,67 | 10,35 | 10,44 | -1,88% | 846.558,00 |
| 10.04.2024 | 10,90 | 10,95 | 10,56 | 10,64 | -5,84% | 518.707,00 |
| 09.04.2024 | 10,81 | 11,44 | 10,78 | 11,30 | 4,24% | 344.795,00 |
| 08.04.2024 | 10,92 | 11,00 | 10,80 | 10,84 | 0,28% | 171.587,00 |
| 05.04.2024 | 10,83 | 11,02 | 10,80 | 10,81 | -1,19% | 281.134,00 |
| 04.04.2024 | 11,32 | 11,37 | 10,93 | 10,94 | -2,67% | 209.919,00 |
| 03.04.2024 | 11,21 | 11,45 | 11,11 | 11,24 | 0,18% | 492.136,00 |
| 02.04.2024 | 11,25 | 11,29 | 11,11 | 11,22 | -1,32% | 191.531,00 |
| 01.04.2024 | 11,56 | 11,61 | 11,32 | 11,37 | -2,15% | 519.084,00 |
| 28.03.2024 | 11,79 | 11,90 | 11,55 | 11,62 | -1,86% | 170.294,00 |
| 27.03.2024 | 11,51 | 11,85 | 11,44 | 11,84 | 3,05% | 154.450,00 |
| 26.03.2024 | 11,95 | 11,95 | 11,48 | 11,49 | -2,87% | 213.563,00 |
| 25.03.2024 | 11,56 | 11,90 | 11,40 | 11,83 | 2,42% | 256.341,00 |
| 22.03.2024 | 11,97 | 11,97 | 11,51 | 11,55 | -2,61% | 185.068,00 |
| 21.03.2024 | 11,65 | 12,07 | 11,64 | 11,86 | 3,04% | 316.448,00 |
| 20.03.2024 | 11,50 | 11,76 | 11,31 | 11,51 | 0,35% | 550.028,00 |
| 19.03.2024 | 11,35 | 11,59 | 11,32 | 11,47 | 0,00% | 183.096,00 |
| 18.03.2024 | 11,87 | 11,91 | 11,43 | 11,47 | -3,61% | 278.611,00 |
| 15.03.2024 | 11,61 | 12,01 | 11,61 | 11,90 | 1,36% | 817.650,00 |
| 14.03.2024 | 12,08 | 12,22 | 11,65 | 11,74 | -2,65% | 404.575,00 |
| 13.03.2024 | 12,39 | 12,67 | 11,99 | 12,06 | -3,60% | 265.267,00 |
| 12.03.2024 | 12,57 | 12,57 | 12,34 | 12,51 | -0,56% | 283.325,00 |
| 11.03.2024 | 12,24 | 12,70 | 12,24 | 12,58 | 1,21% | 257.470,00 |
| 08.03.2024 | 12,43 | 12,73 | 12,30 | 12,43 | -0,68% | 381.102,00 |
| 07.03.2024 | 11,69 | 12,70 | 11,68 | 12,52 | 7,89% | 684.671,00 |
| 06.03.2024 | 11,76 | 11,93 | 11,53 | 11,60 | -0,77% | 392.927,00 |
| 05.03.2024 | 11,84 | 12,01 | 11,69 | 11,69 | -1,35% | 283.782,00 |
| 04.03.2024 | 12,07 | 12,31 | 11,80 | 11,85 | -3,93% | 451.652,00 |
| 01.03.2024 | 12,41 | 12,68 | 12,33 | 12,34 | -0,12% | 205.007,00 |
| 29.02.2024 | 12,57 | 12,64 | 12,33 | 12,35 | -0,36% | 275.951,00 |
| 28.02.2024 | 12,45 | 12,68 | 12,15 | 12,40 | -3,91% | 531.014,00 |
| 27.02.2024 | 12,95 | 13,12 | 12,85 | 12,90 | 0,39% | 189.711,00 |
| 26.02.2024 | 12,51 | 12,92 | 12,51 | 12,85 | 1,66% | 238.657,00 |
| 23.02.2024 | 12,60 | 12,79 | 12,41 | 12,64 | -0,08% | 254.779,00 |
| 22.02.2024 | 12,56 | 12,69 | 12,31 | 12,65 | 1,44% | 366.072,00 |
| 21.02.2024 | 12,52 | 12,66 | 12,38 | 12,47 | -1,46% | 426.252,00 |
| 20.02.2024 | 13,10 | 13,12 | 12,63 | 12,66 | -4,92% | 539.520,00 |
| 16.02.2024 | 13,71 | 13,85 | 13,31 | 13,31 | -4,45% | 299.262,00 |
| 15.02.2024 | 13,69 | 13,98 | 13,40 | 13,93 | 2,13% | 443.036,00 |
| 14.02.2024 | 12,60 | 13,67 | 12,60 | 13,64 | 10,09% | 432.943,00 |
| 13.02.2024 | 12,60 | 12,72 | 12,36 | 12,39 | -2,44% | 497.767,00 |
| 12.02.2024 | 12,97 | 13,11 | 12,68 | 12,70 | -2,08% | 479.581,00 |
| 09.02.2024 | 13,48 | 13,57 | 12,73 | 12,97 | -3,14% | 331.171,00 |
| 08.02.2024 | 13,08 | 13,49 | 13,08 | 13,39 | 1,83% | 247.211,00 |
| 07.02.2024 | 13,21 | 13,23 | 12,64 | 13,15 | -0,68% | 518.922,00 |
| 06.02.2024 | 13,16 | 13,39 | 13,08 | 13,24 | 0,76% | 230.419,00 |
| 05.02.2024 | 13,10 | 13,20 | 12,74 | 13,14 | -1,65% | 295.388,00 |
| 02.02.2024 | 13,23 | 13,40 | 12,81 | 13,36 | -0,07% | 360.034,00 |
| 01.02.2024 | 13,38 | 13,45 | 13,20 | 13,37 | 1,29% | 293.579,00 |
| 31.01.2024 | 13,31 | 13,57 | 13,19 | 13,20 | -1,27% | 252.645,00 |
| 30.01.2024 | 13,83 | 13,90 | 13,31 | 13,37 | -3,99% | 266.432,00 |
| 29.01.2024 | 13,32 | 14,01 | 13,27 | 13,93 | 4,46% | 485.174,00 |
| 26.01.2024 | 13,17 | 13,46 | 13,12 | 13,33 | 2,15% | 427.321,00 |
| 25.01.2024 | 13,09 | 13,20 | 12,80 | 13,05 | 0,00% | 336.704,00 |
| 24.01.2024 | 13,61 | 13,68 | 13,01 | 13,05 | -3,55% | 419.780,00 |
| 23.01.2024 | 14,06 | 14,22 | 13,53 | 13,53 | -3,01% | 283.894,00 |
| 22.01.2024 | 13,51 | 14,01 | 13,51 | 13,95 | 3,87% | 365.270,00 |
| 19.01.2024 | 13,44 | 13,51 | 13,17 | 13,43 | 0,75% | 394.226,00 |
| 18.01.2024 | 13,31 | 13,71 | 13,16 | 13,33 | 0,91% | 375.695,00 |
| 17.01.2024 | 12,90 | 13,26 | 12,78 | 13,21 | 0,61% | 697.343,00 |
| 16.01.2024 | 13,53 | 13,53 | 12,95 | 13,13 | -3,60% | 701.759,00 |
| 12.01.2024 | 13,97 | 14,33 | 13,55 | 13,62 | -2,01% | 360.918,00 |
| 11.01.2024 | 13,70 | 13,90 | 13,43 | 13,90 | 1,02% | 529.652,00 |
| 10.01.2024 | 13,96 | 13,96 | 13,72 | 13,76 | -1,85% | 429.812,00 |
| 09.01.2024 | 13,75 | 14,24 | 13,63 | 14,02 | 0,94% | 521.243,00 |
| 08.01.2024 | 13,95 | 14,07 | 13,77 | 13,89 | -0,36% | 298.936,00 |
| 05.01.2024 | 13,77 | 14,08 | 13,75 | 13,94 | 0,72% | 483.767,00 |
| 04.01.2024 | 13,75 | 13,88 | 13,69 | 13,84 | 0,29% | 258.212,00 |
| 03.01.2024 | 13,91 | 14,00 | 13,68 | 13,80 | -2,06% | 716.880,00 |
| 02.01.2024 | 14,05 | 14,29 | 14,02 | 14,09 | -1,33% | 546.546,00 |
| 29.12.2023 | 14,42 | 14,45 | 13,92 | 14,28 | -1,59% | 872.321,00 |
| 28.12.2023 | 14,62 | 14,65 | 14,43 | 14,51 | -0,92% | 564.081,00 |
| 27.12.2023 | 14,75 | 14,81 | 14,42 | 14,65 | -1,18% | 1.021.833,00 |
| 26.12.2023 | 14,07 | 14,93 | 14,05 | 14,82 | 13,04% | 2.343.791,00 |
| 22.12.2023 | 13,09 | 13,27 | 12,91 | 13,11 | -0,15% | 330.018,00 |
| 21.12.2023 | 12,90 | 13,25 | 12,85 | 13,13 | 3,06% | 388.752,00 |
| 20.12.2023 | 13,14 | 13,27 | 12,69 | 12,74 | -3,06% | 573.420,00 |
| 19.12.2023 | 12,99 | 13,49 | 12,86 | 13,14 | 1,33% | 722.998,00 |
| 18.12.2023 | 12,59 | 13,12 | 12,50 | 12,97 | 2,69% | 861.786,00 |
| 15.12.2023 | 12,66 | 12,97 | 12,52 | 12,63 | -0,28% | 2.134.067,00 |
| 14.12.2023 | 12,50 | 12,96 | 12,50 | 12,67 | 2,55% | 755.831,00 |
| 13.12.2023 | 11,76 | 12,35 | 11,73 | 12,35 | 4,93% | 679.519,00 |
| 12.12.2023 | 12,10 | 12,10 | 11,75 | 11,77 | -2,40% | 640.618,00 |
| 11.12.2023 | 12,14 | 12,23 | 11,95 | 12,06 | -0,82% | 543.594,00 |
| 08.12.2023 | 11,85 | 12,18 | 11,83 | 12,16 | 2,62% | 468.683,00 |