9,800$
1,03%
Echtzeit-Aktienkurs Stratasys Ltd
Bid:
Ask:
Aktienkurse zur Stratasys Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,75 | 9,80 | 9,65 | 9,78 | 0,82% | 310.501,00 |
| 16.05.2024 | 9,62 | 9,79 | 9,60 | 9,70 | -0,10% | 457.042,00 |
| 15.05.2024 | 9,94 | 9,96 | 9,64 | 9,71 | -0,51% | 280.520,00 |
| 14.05.2024 | 9,70 | 9,98 | 9,56 | 9,76 | 2,31% | 892.428,00 |
| 13.05.2024 | 9,55 | 9,83 | 9,48 | 9,54 | 0,74% | 840.102,00 |
| 10.05.2024 | 9,47 | 9,50 | 9,20 | 9,47 | 0,00% | 399.965,00 |
| 09.05.2024 | 9,23 | 9,57 | 9,18 | 9,47 | 2,60% | 499.841,00 |
| 08.05.2024 | 9,56 | 9,64 | 9,18 | 9,23 | -4,25% | 505.482,00 |
| 07.05.2024 | 9,82 | 9,90 | 9,64 | 9,64 | -2,03% | 228.499,00 |
| 06.05.2024 | 9,78 | 9,98 | 9,66 | 9,84 | 1,23% | 240.484,00 |
| 03.05.2024 | 9,84 | 10,05 | 9,66 | 9,72 | 0,78% | 327.024,00 |
| 02.05.2024 | 9,84 | 9,88 | 9,63 | 9,65 | -0,46% | 189.885,00 |
| 01.05.2024 | 9,72 | 9,94 | 9,56 | 9,69 | -0,26% | 169.057,00 |
| 30.04.2024 | 9,82 | 10,08 | 9,71 | 9,72 | -3,04% | 394.562,00 |
| 29.04.2024 | 10,10 | 10,26 | 9,97 | 10,02 | 0,00% | 310.714,00 |
| 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% | 483.720,00 |
| 24.04.2024 | 9,86 | 9,95 | 9,81 | 9,87 | -0,20% | 380.974,00 |
| 23.04.2024 | 10,00 | 10,10 | 9,76 | 9,89 | 0,61% | 262.006,00 |
| 22.04.2024 | 10,00 | 10,02 | 9,76 | 9,83 | -1,95% | 324.643,00 |
| 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% | 896.887,00 |
| 17.04.2024 | 10,00 | 10,00 | 9,74 | 9,79 | -1,71% | 478.508,00 |
| 16.04.2024 | 9,63 | 9,96 | 9,43 | 9,96 | 3,00% | 858.782,00 |
| 15.04.2024 | 10,20 | 10,28 | 9,60 | 9,67 | -4,16% | 928.393,00 |
| 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% | 846.535,00 |
| 10.04.2024 | 10,90 | 10,95 | 10,56 | 10,64 | -5,84% | 494.046,00 |
| 09.04.2024 | 10,81 | 11,44 | 10,78 | 11,30 | 4,24% | 330.300,00 |
| 08.04.2024 | 10,92 | 11,00 | 10,80 | 10,84 | 0,28% | 150.404,00 |
| 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% | 195.010,00 |
| 03.04.2024 | 11,21 | 11,45 | 11,11 | 11,24 | 0,18% | 492.068,00 |
| 02.04.2024 | 11,25 | 11,29 | 11,11 | 11,22 | -1,32% | 172.170,00 |
| 01.04.2024 | 11,56 | 11,61 | 11,32 | 11,37 | -2,15% | 518.615,00 |
| 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% | 153.987,00 |
| 26.03.2024 | 11,95 | 11,95 | 11,48 | 11,49 | -2,87% | 212.884,00 |
| 25.03.2024 | 11,56 | 11,90 | 11,40 | 11,83 | 2,42% | 255.689,00 |
| 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 | 3,09% | 292.238,00 |
| 20.03.2024 | 11,50 | 11,76 | 11,31 | 11,51 | 0,31% | 446.295,00 |
| 19.03.2024 | 11,35 | 11,59 | 11,32 | 11,47 | 0,00% | 182.579,00 |
| 18.03.2024 | 11,87 | 11,91 | 11,43 | 11,47 | -3,61% | 278.301,00 |
| 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% | 404.513,00 |
| 13.03.2024 | 12,39 | 12,67 | 11,99 | 12,06 | -3,60% | 247.641,00 |
| 12.03.2024 | 12,57 | 12,57 | 12,34 | 12,51 | -0,56% | 283.210,00 |
| 11.03.2024 | 12,24 | 12,70 | 12,24 | 12,58 | 1,21% | 238.674,00 |
| 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% | 683.637,00 |
| 06.03.2024 | 11,76 | 11,93 | 11,53 | 11,60 | -0,77% | 392.714,00 |
| 05.03.2024 | 11,84 | 12,01 | 11,69 | 11,69 | -1,35% | 264.188,00 |
| 04.03.2024 | 12,07 | 12,31 | 11,80 | 11,85 | -3,93% | 425.116,00 |
| 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% | 266.461,00 |
| 28.02.2024 | 12,45 | 12,68 | 12,15 | 12,40 | -3,91% | 530.777,00 |
| 27.02.2024 | 12,95 | 13,12 | 12,85 | 12,90 | 0,39% | 186.430,00 |
| 26.02.2024 | 12,51 | 12,92 | 12,51 | 12,85 | 1,66% | 238.628,00 |
| 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% | 365.966,00 |
| 21.02.2024 | 12,52 | 12,66 | 12,38 | 12,47 | -1,46% | 424.153,00 |
| 20.02.2024 | 13,10 | 13,12 | 12,63 | 12,66 | -4,92% | 536.783,00 |
| 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% | 410.672,00 |
| 14.02.2024 | 12,60 | 13,67 | 12,60 | 13,64 | 10,09% | 419.582,00 |
| 13.02.2024 | 12,60 | 12,72 | 12,36 | 12,39 | -2,44% | 495.989,00 |
| 12.02.2024 | 12,97 | 13,11 | 12,68 | 12,70 | -2,08% | 454.106,00 |
| 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% | 221.891,00 |
| 07.02.2024 | 13,21 | 13,23 | 12,64 | 13,15 | -0,68% | 518.842,00 |
| 06.02.2024 | 13,16 | 13,39 | 13,08 | 13,24 | 0,76% | 215.927,00 |
| 05.02.2024 | 13,10 | 13,20 | 12,74 | 13,14 | -1,65% | 275.199,00 |
| 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% | 267.286,00 |
| 31.01.2024 | 13,31 | 13,57 | 13,19 | 13,20 | -1,27% | 235.857,00 |
| 30.01.2024 | 13,83 | 13,90 | 13,31 | 13,37 | -3,99% | 266.409,00 |
| 29.01.2024 | 13,32 | 14,01 | 13,27 | 13,93 | 4,46% | 460.098,00 |
| 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% | 312.671,00 |
| 24.01.2024 | 13,61 | 13,68 | 13,01 | 13,05 | -3,55% | 389.733,00 |
| 23.01.2024 | 14,06 | 14,22 | 13,53 | 13,53 | -3,01% | 283.412,00 |
| 22.01.2024 | 13,51 | 14,01 | 13,51 | 13,95 | 3,87% | 365.262,00 |
| 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% | 375.671,00 |
| 17.01.2024 | 12,90 | 13,26 | 12,78 | 13,21 | 0,61% | 625.471,00 |
| 16.01.2024 | 13,53 | 13,53 | 12,95 | 13,13 | -3,60% | 582.333,00 |
| 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% | 515.715,00 |
| 10.01.2024 | 13,96 | 13,96 | 13,72 | 13,76 | -1,85% | 429.753,00 |
| 09.01.2024 | 13,75 | 14,24 | 13,63 | 14,02 | 0,94% | 499.243,00 |
| 08.01.2024 | 13,95 | 14,07 | 13,77 | 13,89 | -0,36% | 298.635,00 |
| 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% | 257.186,00 |
| 03.01.2024 | 13,91 | 14,00 | 13,68 | 13,80 | -2,06% | 716.700,00 |
| 02.01.2024 | 14,05 | 14,29 | 14,02 | 14,09 | -1,33% | 513.772,00 |
| 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% | 562.959,00 |
| 27.12.2023 | 14,75 | 14,81 | 14,42 | 14,65 | -1,18% | 982.414,00 |
| 26.12.2023 | 14,07 | 14,93 | 14,05 | 14,82 | 13,04% | 2.339.788,00 |