9,420$
-0,21%
Echtzeit-Aktienkurs Stratasys Ltd
Bid:
Ask:
Aktienkurse zur Stratasys Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,48 | 9,92 | 9,38 | 9,38 | -0,64% | 705.919,00 |
| 11.12.2025 | 9,29 | 9,52 | 9,25 | 9,44 | 1,61% | 1.009.752,00 |
| 10.12.2025 | 9,15 | 9,44 | 9,12 | 9,29 | 1,20% | 585.030,00 |
| 09.12.2025 | 9,00 | 9,32 | 9,00 | 9,18 | 0,77% | 675.760,00 |
| 08.12.2025 | 9,10 | 9,20 | 8,98 | 9,11 | 0,66% | 579.846,00 |
| 05.12.2025 | 9,14 | 9,20 | 9,05 | 9,05 | -1,31% | 389.827,00 |
| 04.12.2025 | 8,98 | 9,22 | 8,93 | 9,17 | 2,12% | 594.418,00 |
| 03.12.2025 | 8,74 | 9,00 | 8,67 | 8,98 | 2,63% | 516.477,00 |
| 02.12.2025 | 8,63 | 8,85 | 8,60 | 8,75 | 1,33% | 400.865,00 |
| 01.12.2025 | 8,64 | 8,75 | 8,46 | 8,64 | -1,76% | 795.550,00 |
| 28.11.2025 | 8,70 | 8,81 | 8,63 | 8,79 | 1,74% | 343.501,00 |
| 26.11.2025 | 8,55 | 8,74 | 8,51 | 8,64 | 1,17% | 366.680,00 |
| 25.11.2025 | 8,60 | 8,65 | 8,42 | 8,54 | -0,47% | 573.610,00 |
| 24.11.2025 | 8,56 | 8,62 | 8,45 | 8,58 | 0,47% | 638.308,00 |
| 21.11.2025 | 8,29 | 8,60 | 8,12 | 8,54 | 4,15% | 846.364,00 |
| 20.11.2025 | 8,53 | 8,63 | 8,17 | 8,20 | -2,26% | 663.042,00 |
| 19.11.2025 | 8,50 | 8,70 | 8,35 | 8,39 | -1,29% | 563.255,00 |
| 18.11.2025 | 8,45 | 8,61 | 8,38 | 8,50 | -0,29% | 666.821,00 |
| 17.11.2025 | 8,98 | 9,08 | 8,52 | 8,53 | -4,75% | 793.748,00 |
| 14.11.2025 | 8,91 | 9,30 | 8,83 | 8,95 | -4,12% | 1.268.837,00 |
| 13.11.2025 | 9,59 | 9,92 | 9,09 | 9,34 | -2,15% | 1.395.019,00 |
| 12.11.2025 | 9,60 | 9,78 | 9,38 | 9,54 | 0,32% | 579.712,00 |
| 11.11.2025 | 9,60 | 9,65 | 9,32 | 9,51 | -0,83% | 565.827,00 |
| 10.11.2025 | 9,70 | 9,81 | 9,38 | 9,59 | 0,95% | 603.262,00 |
| 07.11.2025 | 9,24 | 9,51 | 9,18 | 9,50 | 0,42% | 659.826,00 |
| 06.11.2025 | 9,81 | 9,84 | 9,35 | 9,46 | -3,96% | 696.473,00 |
| 05.11.2025 | 9,88 | 9,99 | 9,77 | 9,85 | -0,10% | 593.419,00 |
| 04.11.2025 | 10,30 | 10,37 | 9,84 | 9,86 | -6,85% | 902.739,00 |
| 03.11.2025 | 10,66 | 10,70 | 10,33 | 10,59 | -0,33% | 644.879,00 |
| 31.10.2025 | 10,86 | 10,91 | 10,30 | 10,62 | -1,48% | 705.823,00 |
| 30.10.2025 | 11,00 | 11,04 | 10,76 | 10,78 | -2,88% | 600.894,00 |
| 29.10.2025 | 11,50 | 11,66 | 11,08 | 11,10 | -3,73% | 653.689,00 |
| 28.10.2025 | 11,81 | 12,01 | 11,53 | 11,53 | -3,19% | 770.156,00 |
| 27.10.2025 | 12,01 | 12,08 | 11,65 | 11,91 | -0,67% | 762.415,00 |
| 24.10.2025 | 11,92 | 12,28 | 11,83 | 11,99 | 1,67% | 1.035.948,00 |
| 23.10.2025 | 11,30 | 12,00 | 11,23 | 11,79 | 4,37% | 1.873.145,00 |
| 22.10.2025 | 12,21 | 12,38 | 11,01 | 11,30 | -8,50% | 1.783.579,00 |
| 21.10.2025 | 12,63 | 12,81 | 12,09 | 12,35 | -0,72% | 2.428.681,00 |
| 20.10.2025 | 11,16 | 12,49 | 11,04 | 12,44 | 13,95% | 2.950.988,00 |
| 17.10.2025 | 11,39 | 11,49 | 10,89 | 10,92 | -4,91% | - |
| 16.10.2025 | 11,93 | 12,27 | 11,40 | 11,48 | -0,52% | 1.088.231,00 |
| 15.10.2025 | 11,08 | 11,55 | 11,07 | 11,54 | 6,26% | 765.928,00 |
| 14.10.2025 | 10,70 | 11,00 | 10,40 | 10,86 | -0,09% | 684.451,00 |
| 13.10.2025 | 10,65 | 10,97 | 10,61 | 10,87 | 4,32% | 579.825,00 |
| 10.10.2025 | 11,27 | 11,51 | 10,41 | 10,42 | -8,68% | 785.212,00 |
| 09.10.2025 | 11,49 | 11,65 | 11,30 | 11,41 | -0,70% | 489.220,00 |
| 08.10.2025 | 11,54 | 11,66 | 11,40 | 11,49 | -0,52% | 665.759,00 |
| 07.10.2025 | 11,96 | 12,25 | 11,44 | 11,55 | -2,78% | 809.597,00 |
| 06.10.2025 | 11,77 | 11,92 | 11,60 | 11,88 | 2,06% | 775.817,00 |
| 03.10.2025 | 11,61 | 11,95 | 11,56 | 11,64 | 0,52% | 675.130,00 |
| 02.10.2025 | 11,24 | 11,61 | 11,21 | 11,58 | 4,51% | 710.181,00 |
| 01.10.2025 | 11,08 | 11,19 | 11,01 | 11,08 | -1,07% | 560.205,00 |
| 30.09.2025 | 11,39 | 11,47 | 11,04 | 11,20 | -0,97% | 550.805,00 |
| 29.09.2025 | 11,74 | 11,84 | 11,26 | 11,31 | -2,67% | 663.717,00 |
| 26.09.2025 | 11,57 | 11,76 | 11,37 | 11,62 | 0,26% | 1.206.520,00 |
| 25.09.2025 | 11,18 | 11,79 | 11,07 | 11,59 | -0,60% | 1.123.564,00 |
| 24.09.2025 | 11,70 | 12,10 | 11,62 | 11,66 | -0,26% | 2.077.085,00 |
| 23.09.2025 | 10,47 | 11,72 | 10,47 | 11,69 | 12,73% | 2.614.675,00 |
| 22.09.2025 | 10,50 | 10,53 | 10,09 | 10,37 | -1,52% | 1.152.642,00 |
| 19.09.2025 | 10,00 | 10,69 | 9,85 | 10,53 | 6,04% | 3.351.230,00 |
| 18.09.2025 | 9,92 | 10,12 | 9,84 | 9,93 | 0,91% | 961.290,00 |
| 17.09.2025 | 9,87 | 10,16 | 9,71 | 9,84 | -0,20% | 956.864,00 |
| 16.09.2025 | 9,83 | 9,87 | 9,66 | 9,86 | -0,10% | 596.415,00 |
| 15.09.2025 | 9,87 | 10,05 | 9,82 | 9,87 | 0,61% | 547.643,00 |
| 12.09.2025 | 9,83 | 9,88 | 9,68 | 9,81 | -0,41% | 630.029,00 |
| 11.09.2025 | 9,76 | 10,01 | 9,73 | 9,85 | 0,51% | 589.404,00 |
| 10.09.2025 | 10,12 | 10,28 | 9,62 | 9,80 | -3,16% | 1.337.839,00 |
| 09.09.2025 | 10,21 | 10,30 | 9,97 | 10,12 | -1,75% | 840.359,00 |
| 08.09.2025 | 10,24 | 10,37 | 10,17 | 10,30 | 0,59% | 553.897,00 |
| 05.09.2025 | 10,22 | 10,34 | 10,03 | 10,24 | 0,59% | 504.895,00 |
| 04.09.2025 | 10,15 | 10,19 | 9,96 | 10,18 | 0,39% | 599.181,00 |
| 03.09.2025 | 10,38 | 10,45 | 10,03 | 10,14 | -2,22% | 637.315,00 |
| 02.09.2025 | 10,41 | 10,52 | 10,16 | 10,37 | -2,63% | 760.919,00 |
| 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 |