8,879$
4,77%
Echtzeit-Aktienkurs Stratasys Ltd
Bid:
Ask:
Aktienkurse zur Stratasys Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 8,90 | 8,95 | 8,64 | 8,91 | 0,45% | 623.396,00 |
| 30.04.2026 | 8,50 | 9,32 | 8,49 | 8,87 | 4,66% | 2.266.687,00 |
| 29.04.2026 | 8,55 | 8,55 | 8,36 | 8,48 | -1,11% | 467.326,00 |
| 28.04.2026 | 8,51 | 8,58 | 8,33 | 8,57 | -0,46% | 284.010,00 |
| 27.04.2026 | 8,62 | 8,71 | 8,56 | 8,61 | -0,12% | 239.224,00 |
| 24.04.2026 | 8,54 | 8,63 | 8,37 | 8,62 | 1,59% | 470.871,00 |
| 23.04.2026 | 8,75 | 8,78 | 8,38 | 8,49 | -2,92% | 399.957,00 |
| 22.04.2026 | 8,80 | 8,91 | 8,62 | 8,74 | 0,69% | 517.829,00 |
| 21.04.2026 | 8,82 | 8,92 | 8,64 | 8,68 | -1,59% | 569.860,00 |
| 20.04.2026 | 8,74 | 8,87 | 8,67 | 8,82 | 0,34% | 751.879,00 |
| 17.04.2026 | 8,79 | 8,97 | 8,76 | 8,79 | 1,85% | 871.565,00 |
| 16.04.2026 | 8,54 | 8,67 | 8,40 | 8,63 | 1,35% | 787.085,00 |
| 15.04.2026 | 8,44 | 8,52 | 8,37 | 8,52 | 0,77% | 353.700,00 |
| 14.04.2026 | 8,59 | 8,69 | 8,45 | 8,45 | -1,05% | 456.149,00 |
| 13.04.2026 | 8,25 | 8,55 | 8,20 | 8,54 | 2,28% | 483.985,00 |
| 10.04.2026 | 8,39 | 8,45 | 8,26 | 8,35 | 0,24% | 486.257,00 |
| 09.04.2026 | 8,25 | 8,41 | 8,23 | 8,33 | 0,48% | 382.588,00 |
| 08.04.2026 | 8,50 | 8,54 | 8,24 | 8,29 | 3,11% | 751.078,00 |
| 07.04.2026 | 7,99 | 8,06 | 7,83 | 8,04 | 0,12% | 590.978,00 |
| 06.04.2026 | 7,97 | 8,07 | 7,92 | 8,03 | 0,75% | 548.184,00 |
| 02.04.2026 | 7,68 | 8,00 | 7,66 | 7,97 | 0,57% | 478.013,00 |
| 01.04.2026 | 7,86 | 8,05 | 7,86 | 7,93 | 1,54% | 440.896,00 |
| 31.03.2026 | 7,56 | 7,84 | 7,56 | 7,81 | 5,19% | 528.260,00 |
| 30.03.2026 | 7,70 | 7,75 | 7,34 | 7,42 | -2,88% | 1.104.534,00 |
| 27.03.2026 | 7,81 | 7,82 | 7,61 | 7,64 | -3,41% | 546.299,00 |
| 26.03.2026 | 8,04 | 8,10 | 7,89 | 7,91 | -2,10% | 596.471,00 |
| 25.03.2026 | 8,15 | 8,24 | 8,02 | 8,08 | 0,50% | 784.035,00 |
| 24.03.2026 | 7,70 | 8,13 | 7,70 | 8,04 | 2,94% | 908.764,00 |
| 23.03.2026 | 7,81 | 7,96 | 7,67 | 7,81 | 2,76% | 637.612,00 |
| 20.03.2026 | 7,77 | 7,79 | 7,54 | 7,60 | -2,19% | 919.365,00 |
| 19.03.2026 | 7,65 | 7,87 | 7,55 | 7,77 | -0,38% | 727.340,00 |
| 18.03.2026 | 7,98 | 8,10 | 7,77 | 7,80 | -3,35% | 561.406,00 |
| 17.03.2026 | 7,98 | 8,28 | 7,90 | 8,07 | 0,75% | 874.638,00 |
| 16.03.2026 | 8,00 | 8,05 | 7,78 | 8,01 | 1,78% | 815.693,00 |
| 13.03.2026 | 8,20 | 8,27 | 7,83 | 7,87 | -3,91% | 1.010.608,00 |
| 12.03.2026 | 8,15 | 8,30 | 8,00 | 8,19 | -1,33% | 1.043.197,00 |
| 11.03.2026 | 8,23 | 8,31 | 8,03 | 8,30 | 0,12% | 991.296,00 |
| 10.03.2026 | 8,62 | 8,64 | 8,21 | 8,29 | -3,49% | 1.125.755,00 |
| 09.03.2026 | 8,47 | 8,71 | 8,30 | 8,59 | -1,94% | 2.564.468,00 |
| 06.03.2026 | 8,57 | 9,02 | 8,57 | 8,76 | -3,74% | 1.215.529,00 |
| 05.03.2026 | 8,68 | 9,10 | 8,18 | 9,10 | -7,14% | 4.126.934,00 |
| 04.03.2026 | 9,53 | 9,83 | 9,39 | 9,80 | 3,81% | 838.596,00 |
| 03.03.2026 | 9,35 | 9,48 | 8,95 | 9,44 | -2,38% | 669.055,00 |
| 02.03.2026 | 9,36 | 9,93 | 9,36 | 9,67 | 0,42% | 1.311.292,00 |
| 27.02.2026 | 9,70 | 9,72 | 9,38 | 9,63 | -2,63% | 633.918,00 |
| 26.02.2026 | 9,90 | 9,92 | 9,55 | 9,89 | 0,41% | 862.942,00 |
| 25.02.2026 | 9,96 | 9,99 | 9,67 | 9,85 | -1,10% | 792.970,00 |
| 24.02.2026 | 10,17 | 10,22 | 9,85 | 9,96 | -1,68% | 889.723,00 |
| 23.02.2026 | 10,42 | 10,52 | 9,99 | 10,13 | -3,06% | 676.848,00 |
| 20.02.2026 | 10,66 | 10,95 | 10,40 | 10,45 | -2,88% | 506.810,00 |
| 19.02.2026 | 10,72 | 10,95 | 10,54 | 10,76 | -0,19% | 631.849,00 |
| 18.02.2026 | 10,68 | 10,99 | 10,51 | 10,78 | 1,03% | 824.372,00 |
| 17.02.2026 | 10,82 | 10,86 | 10,50 | 10,67 | -2,73% | 503.989,00 |
| 13.02.2026 | 11,02 | 11,24 | 10,75 | 10,97 | 0,18% | 604.032,00 |
| 12.02.2026 | 11,39 | 11,47 | 10,81 | 10,95 | -2,93% | 613.660,00 |
| 11.02.2026 | 11,33 | 11,65 | 11,02 | 11,28 | 0,36% | 556.389,00 |
| 10.02.2026 | 11,41 | 11,57 | 11,20 | 11,24 | -1,06% | 621.088,00 |
| 09.02.2026 | 11,14 | 11,50 | 10,89 | 11,36 | 0,98% | 973.224,00 |
| 06.02.2026 | 10,35 | 11,32 | 10,32 | 11,25 | 10,08% | 837.877,00 |
| 05.02.2026 | 10,29 | 10,44 | 10,11 | 10,22 | -3,40% | 811.560,00 |
| 04.02.2026 | 11,00 | 11,19 | 10,40 | 10,58 | -3,29% | 805.748,00 |
| 03.02.2026 | 11,18 | 11,34 | 10,63 | 10,94 | -1,62% | 1.113.994,00 |
| 02.02.2026 | 10,59 | 11,27 | 10,55 | 11,12 | 3,93% | 1.087.004,00 |
| 30.01.2026 | 11,08 | 11,39 | 10,65 | 10,70 | -4,80% | 735.275,00 |
| 29.01.2026 | 11,09 | 11,39 | 10,75 | 11,24 | 1,72% | 1.227.409,00 |
| 28.01.2026 | 11,29 | 11,38 | 11,00 | 11,05 | -1,34% | 904.231,00 |
| 27.01.2026 | 10,93 | 11,25 | 10,84 | 11,20 | 2,28% | 666.340,00 |
| 26.01.2026 | 11,08 | 11,10 | 10,89 | 10,95 | -0,99% | 693.973,00 |
| 23.01.2026 | 11,46 | 11,52 | 11,02 | 11,06 | -3,83% | 649.055,00 |
| 22.01.2026 | 11,30 | 11,69 | 11,30 | 11,50 | 3,32% | 1.403.316,00 |
| 21.01.2026 | 11,04 | 11,30 | 10,85 | 11,13 | 2,11% | 1.433.032,00 |
| 20.01.2026 | 10,83 | 11,46 | 10,74 | 10,90 | 0,07% | 1.939.376,00 |
| 19.01.2026 | 10,87 | 10,89 | 10,84 | 10,89 | -2,66% | - |
| 16.01.2026 | 12,06 | 12,24 | 10,95 | 11,19 | -3,70% | 4.126.674,00 |
| 15.01.2026 | 10,25 | 11,79 | 10,17 | 11,62 | 14,82% | 4.956.513,00 |
| 14.01.2026 | 9,99 | 10,18 | 9,97 | 10,12 | 1,30% | 569.534,00 |
| 13.01.2026 | 10,42 | 10,47 | 9,94 | 9,99 | -4,13% | 598.483,00 |
| 12.01.2026 | 10,28 | 10,51 | 10,22 | 10,42 | 0,97% | 566.614,00 |
| 09.01.2026 | 10,44 | 10,52 | 10,18 | 10,32 | -0,86% | 621.606,00 |
| 08.01.2026 | 10,10 | 10,66 | 10,07 | 10,41 | 3,27% | 1.210.065,00 |
| 07.01.2026 | 10,27 | 10,27 | 9,95 | 10,08 | -2,37% | 891.697,00 |
| 06.01.2026 | 9,70 | 10,47 | 9,52 | 10,33 | 6,15% | 1.397.089,00 |
| 05.01.2026 | 9,12 | 9,88 | 9,12 | 9,73 | 7,96% | 1.187.626,00 |
| 02.01.2026 | 8,77 | 9,03 | 8,73 | 9,01 | 3,80% | 454.203,00 |
| 31.12.2025 | 8,70 | 8,71 | 8,55 | 8,68 | -0,46% | 714.728,00 |
| 30.12.2025 | 8,82 | 8,86 | 8,71 | 8,72 | -1,02% | 621.087,00 |
| 29.12.2025 | 8,84 | 8,90 | 8,76 | 8,81 | -1,56% | 688.117,00 |
| 26.12.2025 | 9,07 | 9,07 | 8,83 | 8,95 | -1,43% | 595.791,00 |
| 24.12.2025 | 9,12 | 9,16 | 9,00 | 9,08 | -0,66% | 243.288,00 |
| 23.12.2025 | 9,24 | 9,30 | 9,06 | 9,14 | -1,19% | 562.254,00 |
| 22.12.2025 | 9,01 | 9,40 | 9,01 | 9,25 | 2,89% | 877.093,00 |
| 19.12.2025 | 9,07 | 9,14 | 8,91 | 8,99 | -0,77% | 3.167.350,00 |
| 18.12.2025 | 9,11 | 9,40 | 9,05 | 9,06 | 0,50% | 833.797,00 |
| 17.12.2025 | 9,04 | 9,29 | 9,01 | 9,02 | -0,61% | 907.879,00 |
| 16.12.2025 | 9,06 | 9,29 | 9,02 | 9,07 | -0,33% | 602.433,00 |
| 15.12.2025 | 9,47 | 9,51 | 9,06 | 9,10 | -2,99% | 827.897,00 |
| 12.12.2025 | 9,48 | 9,92 | 9,38 | 9,38 | -0,64% | 623.535,00 |
| 11.12.2025 | 9,29 | 9,52 | 9,25 | 9,44 | 1,61% | 1.005.443,00 |
| 10.12.2025 | 9,15 | 9,44 | 9,12 | 9,29 | 1,20% | 583.337,00 |
| 09.12.2025 | 9,00 | 9,32 | 9,00 | 9,18 | 0,77% | 675.527,00 |