8,630$
0,58%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 8,70 | 8,74 | 8,44 | 8,58 | -1,38% | 601.675,00 |
| 02.10.2026 | 8,65 | 8,73 | 8,44 | 8,70 | 2,11% | 791.479,00 |
| 01.10.2026 | 8,31 | 8,54 | 8,24 | 8,52 | 2,65% | 792.737,00 |
| 30.09.2026 | 8,55 | 8,60 | 8,30 | 8,30 | -2,47% | 917.157,00 |
| 29.09.2026 | 8,46 | 8,64 | 8,39 | 8,51 | 1,25% | 788.042,00 |
| 28.09.2026 | 8,14 | 8,46 | 8,09 | 8,41 | 1,76% | 726.960,00 |
| 25.09.2026 | 8,02 | 8,30 | 7,93 | 8,26 | 2,99% | 604.048,00 |
| 24.09.2026 | 7,98 | 8,06 | 7,92 | 8,02 | -0,12% | 453.696,00 |
| 23.09.2026 | 8,10 | 8,22 | 8,00 | 8,03 | -1,35% | 358.950,00 |
| 22.09.2026 | 7,98 | 8,19 | 7,94 | 8,14 | 2,78% | 524.014,00 |
| 21.09.2026 | 8,15 | 8,20 | 7,82 | 7,92 | -1,00% | 924.371,00 |
| 18.09.2026 | 7,99 | 8,07 | 7,78 | 8,00 | 0,13% | 894.091,00 |
| 17.09.2026 | 7,76 | 8,18 | 7,75 | 7,99 | 5,55% | 930.901,00 |
| 16.09.2026 | 7,62 | 7,69 | 7,52 | 7,57 | 0,93% | 611.169,00 |
| 15.09.2026 | 7,52 | 7,59 | 7,46 | 7,50 | -0,79% | 884.703,00 |
| 14.09.2026 | 7,56 | 7,69 | 7,53 | 7,56 | -2,07% | 479.120,00 |
| 11.09.2026 | 7,66 | 7,82 | 7,63 | 7,72 | 1,98% | 448.989,00 |
| 10.09.2026 | 7,57 | 7,76 | 7,51 | 7,57 | -1,30% | 555.552,00 |
| 09.09.2026 | 7,79 | 7,83 | 7,62 | 7,67 | -2,04% | 662.203,00 |
| 08.09.2026 | 8,01 | 8,14 | 7,80 | 7,83 | -2,13% | 765.230,00 |
| 04.09.2026 | 7,79 | 8,09 | 7,79 | 8,00 | 2,83% | 757.970,00 |
| 03.09.2026 | 7,60 | 7,78 | 7,41 | 7,78 | 2,77% | 899.097,00 |
| 02.09.2026 | 7,63 | 7,68 | 7,51 | 7,57 | -0,20% | 451.547,00 |
| 01.09.2026 | 7,64 | 7,76 | 7,56 | 7,59 | -2,13% | 559.862,00 |
| 31.08.2026 | 7,72 | 7,78 | 7,62 | 7,75 | 0,13% | 866.518,00 |
| 28.08.2026 | 8,00 | 8,01 | 7,71 | 7,74 | -3,01% | 462.613,00 |
| 27.08.2026 | 7,91 | 8,04 | 7,90 | 7,98 | 0,76% | 850.211,00 |
| 26.08.2026 | 7,91 | 8,08 | 7,88 | 7,92 | 0,00% | 439.776,00 |
| 25.08.2026 | 7,74 | 7,93 | 7,58 | 7,92 | 3,39% | 1.215.600,00 |
| 24.08.2026 | 7,89 | 7,89 | 7,63 | 7,66 | -3,04% | 934.640,00 |
| 21.08.2026 | 7,94 | 8,02 | 7,74 | 7,90 | 0,64% | 639.677,00 |
| 20.08.2026 | 8,52 | 8,52 | 7,76 | 7,85 | -8,72% | 2.548.226,00 |
| 19.08.2026 | 8,70 | 8,80 | 8,39 | 8,60 | 0,00% | 1.456.192,00 |
| 18.08.2026 | 8,71 | 8,94 | 8,51 | 8,60 | -2,80% | 1.040.782,00 |
| 17.08.2026 | 9,01 | 9,10 | 8,63 | 8,85 | -1,69% | 868.060,00 |
| 14.08.2026 | 8,91 | 9,10 | 8,80 | 9,00 | 0,22% | 1.006.250,00 |
| 13.08.2026 | 8,27 | 9,32 | 8,27 | 8,98 | 1,76% | 1.098.601,00 |
| 12.08.2026 | 9,20 | 9,20 | 8,80 | 8,83 | -2,00% | 457.595,00 |
| 11.08.2026 | 9,03 | 9,05 | 8,85 | 9,01 | 1,69% | 391.787,00 |
| 10.08.2026 | 8,92 | 9,04 | 8,75 | 8,86 | -0,67% | 437.288,00 |
| 07.08.2026 | 8,88 | 9,00 | 8,76 | 8,92 | 1,94% | 309.264,00 |
| 06.08.2026 | 8,88 | 9,03 | 8,73 | 8,75 | -2,51% | 269.644,00 |
| 05.08.2026 | 8,76 | 9,04 | 8,61 | 8,97 | 2,05% | 558.703,00 |
| 04.08.2026 | 8,38 | 9,05 | 8,38 | 8,79 | 8,25% | 980.637,00 |
| 03.08.2026 | 7,89 | 8,14 | 7,86 | 8,12 | 3,84% | 405.991,00 |
| 31.07.2026 | 8,09 | 8,24 | 7,81 | 7,82 | -2,55% | 368.747,00 |
| 30.07.2026 | 7,80 | 8,06 | 7,78 | 8,03 | 4,63% | 543.092,00 |
| 29.07.2026 | 7,91 | 7,94 | 7,59 | 7,67 | -3,52% | 546.944,00 |
| 28.07.2026 | 7,99 | 8,08 | 7,78 | 7,95 | -1,36% | 318.883,00 |
| 27.07.2026 | 8,09 | 8,21 | 7,95 | 8,06 | 0,37% | 216.184,00 |
| 24.07.2026 | 8,05 | 8,16 | 7,96 | 8,03 | 0,63% | 268.738,00 |
| 23.07.2026 | 8,08 | 8,26 | 7,92 | 7,98 | -2,80% | 402.774,00 |
| 22.07.2026 | 8,36 | 8,42 | 8,16 | 8,21 | -1,91% | 243.398,00 |
| 21.07.2026 | 8,14 | 8,39 | 8,14 | 8,37 | 3,72% | 293.107,00 |
| 20.07.2026 | 8,21 | 8,33 | 8,01 | 8,07 | -0,86% | 536.684,00 |
| 17.07.2026 | 8,15 | 8,26 | 8,02 | 8,14 | -0,61% | 320.430,00 |
| 16.07.2026 | 8,22 | 8,24 | 8,11 | 8,19 | -1,03% | 407.447,00 |
| 15.07.2026 | 8,38 | 8,48 | 8,21 | 8,28 | -0,66% | 359.900,00 |
| 14.07.2026 | 8,39 | 8,49 | 8,22 | 8,33 | 0,48% | 398.740,00 |
| 13.07.2026 | 8,42 | 8,50 | 8,27 | 8,29 | -3,04% | 480.070,00 |
| 10.07.2026 | 8,71 | 8,80 | 8,48 | 8,55 | -1,84% | 454.374,00 |
| 09.07.2026 | 8,53 | 8,95 | 8,50 | 8,71 | 3,81% | 1.010.338,00 |
| 08.07.2026 | 8,11 | 8,40 | 8,10 | 8,39 | 2,13% | 595.672,00 |
| 07.07.2026 | 8,40 | 8,46 | 8,16 | 8,22 | -3,13% | 743.946,00 |
| 06.07.2026 | 8,14 | 8,48 | 8,14 | 8,48 | 4,24% | 617.751,00 |
| 02.07.2026 | 8,55 | 8,62 | 8,08 | 8,14 | -4,07% | 569.630,00 |
| 01.07.2026 | 8,42 | 8,65 | 8,40 | 8,48 | -0,82% | 447.063,00 |
| 30.06.2026 | 8,17 | 8,61 | 8,17 | 8,55 | 4,40% | 685.752,00 |
| 29.06.2026 | 8,23 | 8,34 | 7,99 | 8,19 | 0,24% | 559.878,00 |
| 26.06.2026 | 8,28 | 8,37 | 8,14 | 8,17 | -1,92% | 455.518,00 |
| 25.06.2026 | 8,46 | 8,49 | 8,27 | 8,33 | -0,12% | 663.758,00 |
| 24.06.2026 | 8,35 | 8,45 | 8,23 | 8,34 | 0,36% | 818.734,00 |
| 23.06.2026 | 8,40 | 8,59 | 8,30 | 8,31 | -3,71% | 626.720,00 |
| 22.06.2026 | 8,91 | 9,17 | 8,57 | 8,63 | -3,11% | 977.449,00 |
| 19.06.2026 | 8,90 | 8,91 | 8,90 | 8,91 | -0,15% | - |
| 18.06.2026 | 8,87 | 9,08 | 8,71 | 8,92 | 1,25% | 5.026.260,00 |
| 17.06.2026 | 8,81 | 9,10 | 8,80 | 8,81 | 0,74% | 1.167.881,00 |
| 16.06.2026 | 8,89 | 9,11 | 8,70 | 8,75 | -1,58% | 1.096.239,00 |
| 15.06.2026 | 9,29 | 9,35 | 8,88 | 8,89 | -0,39% | 1.621.048,00 |
| 12.06.2026 | 9,08 | 9,13 | 8,83 | 8,92 | -0,78% | 829.896,00 |
| 11.06.2026 | 8,54 | 9,00 | 8,47 | 8,99 | 6,26% | 930.061,00 |
| 10.06.2026 | 8,65 | 8,76 | 8,40 | 8,46 | -2,20% | 729.468,00 |
| 09.06.2026 | 8,96 | 9,18 | 8,31 | 8,65 | -3,46% | 1.264.845,00 |
| 08.06.2026 | 8,98 | 8,98 | 8,75 | 8,96 | 1,24% | 867.501,00 |
| 05.06.2026 | 9,40 | 9,44 | 8,79 | 8,85 | -7,43% | 1.092.296,00 |
| 04.06.2026 | 9,83 | 9,84 | 9,54 | 9,56 | -2,94% | 935.724,00 |
| 03.06.2026 | 10,41 | 10,43 | 9,84 | 9,85 | -6,15% | 954.051,00 |
| 02.06.2026 | 10,66 | 10,66 | 10,31 | 10,50 | -1,82% | 1.750.123,00 |
| 01.06.2026 | 10,38 | 10,79 | 10,24 | 10,69 | 1,42% | 1.911.889,00 |
| 29.05.2026 | 9,97 | 10,73 | 9,93 | 10,54 | 5,29% | 1.492.626,00 |
| 28.05.2026 | 9,83 | 10,22 | 9,76 | 10,01 | 1,01% | 1.877.570,00 |
| 27.05.2026 | 9,80 | 10,03 | 9,46 | 9,91 | 2,69% | 1.237.042,00 |
| 26.05.2026 | 9,14 | 10,35 | 9,08 | 9,65 | 6,98% | 2.382.117,00 |
| 22.05.2026 | 8,54 | 9,05 | 8,54 | 9,02 | 5,62% | 812.358,00 |
| 21.05.2026 | 8,28 | 8,57 | 8,23 | 8,54 | 2,15% | 498.098,00 |
| 20.05.2026 | 8,14 | 8,36 | 8,02 | 8,36 | 3,40% | 657.028,00 |
| 19.05.2026 | 8,12 | 8,15 | 7,94 | 8,09 | -1,76% | 479.305,00 |
| 18.05.2026 | 8,61 | 8,61 | 8,14 | 8,23 | -3,86% | 666.101,00 |
| 15.05.2026 | 8,56 | 8,60 | 8,37 | 8,56 | -2,34% | 684.620,00 |
| 14.05.2026 | 8,58 | 8,77 | 8,49 | 8,77 | 2,45% | 904.023,00 |