8,509€
-0,13%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,50 | 8,64 | 8,20 | 8,52 | -6,35% | 27.022,00 |
| 02.04.2025 | 9,00 | 9,12 | 8,89 | 9,10 | 0,93% | 3.309,00 |
| 01.04.2025 | 8,95 | 9,07 | 8,92 | 9,01 | 0,24% | 6.317,00 |
| 31.03.2025 | 9,21 | 9,31 | 8,94 | 8,99 | -5,49% | 25.893,00 |
| 28.03.2025 | 9,59 | 9,59 | 9,51 | 9,51 | 1,21% | 695,00 |
| 27.03.2025 | 9,41 | 9,41 | 9,19 | 9,40 | 0,79% | 698,00 |
| 26.03.2025 | 9,44 | 9,44 | 9,31 | 9,33 | -2,28% | 1.710,00 |
| 25.03.2025 | 9,60 | 9,60 | 9,54 | 9,54 | -1,08% | 500,00 |
| 24.03.2025 | 9,53 | 9,65 | 9,50 | 9,65 | 1,24% | 777,00 |
| 21.03.2025 | 9,44 | 9,53 | 9,44 | 9,53 | -0,77% | 404,00 |
| 20.03.2025 | 9,64 | 9,65 | 9,60 | 9,60 | 0,46% | 220,00 |
| 19.03.2025 | 9,40 | 9,57 | 9,40 | 9,56 | 2,55% | 2.269,00 |
| 18.03.2025 | 9,36 | 9,41 | 9,21 | 9,32 | -1,19% | 1.987,00 |
| 17.03.2025 | 9,06 | 9,45 | 9,02 | 9,43 | 3,33% | 1.104,00 |
| 14.03.2025 | 8,96 | 9,13 | 8,91 | 9,13 | 3,70% | 1.229,00 |
| 13.03.2025 | 8,90 | 8,99 | 8,80 | 8,80 | -1,19% | 1.428,00 |
| 12.03.2025 | 8,98 | 8,98 | 8,91 | 8,91 | 3,92% | 1.036,00 |
| 11.03.2025 | 8,75 | 8,75 | 8,52 | 8,57 | -0,81% | 4.384,00 |
| 10.03.2025 | 8,99 | 8,99 | 8,64 | 8,64 | -0,12% | 9.053,00 |
| 07.03.2025 | 9,09 | 9,09 | 8,53 | 8,65 | -1,41% | 2.788,00 |
| 06.03.2025 | 9,41 | 9,41 | 8,78 | 8,78 | -7,54% | 4.294,00 |
| 05.03.2025 | 10,32 | 10,51 | 8,90 | 9,49 | -5,81% | 13.512,00 |
| 04.03.2025 | 9,89 | 10,11 | 9,76 | 10,08 | 2,44% | 7.428,00 |
| 03.03.2025 | 10,24 | 10,24 | 9,84 | 9,84 | -2,96% | 1.375,00 |
| 28.02.2025 | 10,18 | 10,24 | 10,11 | 10,14 | -1,51% | 6.866,00 |
| 27.02.2025 | 10,39 | 10,39 | 9,80 | 10,30 | 0,00% | 8.151,00 |
| 26.02.2025 | 10,34 | 10,54 | 10,21 | 10,30 | 1,93% | 2.696,00 |
| 25.02.2025 | 10,51 | 10,51 | 10,10 | 10,10 | -4,36% | 12.361,00 |
| 24.02.2025 | 10,62 | 10,78 | 10,51 | 10,56 | -1,12% | 1.377,00 |
| 21.02.2025 | 10,91 | 10,99 | 10,58 | 10,68 | -3,78% | 15.730,00 |
| 20.02.2025 | 11,32 | 11,45 | 11,00 | 11,10 | -2,03% | 4.107,00 |
| 19.02.2025 | 11,32 | 11,33 | 11,30 | 11,33 | -0,74% | 279,00 |
| 18.02.2025 | 11,53 | 11,66 | 11,42 | 11,42 | -0,57% | 902,00 |
| 17.02.2025 | 11,55 | 11,65 | 11,38 | 11,48 | 1,19% | 1.910,00 |
| 14.02.2025 | 11,35 | 11,46 | 11,21 | 11,35 | 0,27% | 4.075,00 |
| 13.02.2025 | 11,19 | 11,32 | 11,03 | 11,32 | 1,94% | 4.523,00 |
| 12.02.2025 | 11,20 | 11,49 | 10,92 | 11,10 | -1,55% | 4.368,00 |
| 11.02.2025 | 11,74 | 12,00 | 11,23 | 11,28 | -3,76% | 7.109,00 |
| 10.02.2025 | 11,96 | 12,05 | 11,61 | 11,72 | -0,59% | 4.448,00 |
| 07.02.2025 | 12,45 | 12,47 | 11,79 | 11,79 | -4,50% | 11.770,00 |
| 06.02.2025 | 12,19 | 12,40 | 11,95 | 12,34 | 2,49% | 2.971,00 |
| 05.02.2025 | 11,77 | 12,04 | 11,57 | 12,04 | 0,00% | 5.710,00 |
| 04.02.2025 | 11,00 | 12,04 | 10,88 | 12,04 | 9,16% | 12.806,00 |
| 03.02.2025 | 8,82 | 11,07 | 8,82 | 11,03 | 24,60% | 45.115,00 |
| 31.01.2025 | 9,04 | 9,18 | 8,85 | 8,85 | -2,19% | 920,00 |
| 30.01.2025 | 9,34 | 9,34 | 9,05 | 9,05 | -1,63% | 484,00 |
| 29.01.2025 | 9,26 | 9,39 | 9,15 | 9,20 | 0,50% | 6.560,00 |
| 28.01.2025 | 9,33 | 9,52 | 9,10 | 9,15 | -2,66% | 3.539,00 |
| 27.01.2025 | 9,10 | 9,40 | 8,90 | 9,40 | 0,04% | 4.808,00 |
| 24.01.2025 | 8,87 | 9,63 | 8,75 | 9,40 | 5,76% | 7.770,00 |
| 23.01.2025 | 8,86 | 8,96 | 8,85 | 8,89 | -0,07% | 2.585,00 |
| 22.01.2025 | 9,29 | 9,33 | 8,88 | 8,89 | -2,69% | 5.454,00 |
| 21.01.2025 | 8,56 | 9,21 | 8,56 | 9,14 | 5,79% | 1.926,00 |
| 20.01.2025 | 8,65 | 8,67 | 8,47 | 8,64 | -0,94% | 2.330,00 |
| 17.01.2025 | 8,86 | 8,86 | 8,72 | 8,72 | 0,67% | 2.259,00 |
| 16.01.2025 | 8,49 | 8,66 | 8,48 | 8,66 | 0,70% | 1.336,00 |
| 15.01.2025 | 8,40 | 8,66 | 8,28 | 8,60 | 3,26% | 600,00 |
| 14.01.2025 | 8,65 | 8,65 | 8,33 | 8,33 | -1,09% | 2.580,00 |
| 13.01.2025 | 8,82 | 8,82 | 8,34 | 8,42 | -5,43% | 1.609,00 |
| 10.01.2025 | 8,76 | 8,91 | 8,76 | 8,91 | 3,15% | 550,00 |
| 09.01.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -0,14% | 645,00 |
| 08.01.2025 | 8,83 | 9,00 | 8,52 | 8,65 | -2,41% | 16.092,00 |
| 07.01.2025 | 9,14 | 9,14 | 8,86 | 8,86 | -3,99% | 1.382,00 |
| 06.01.2025 | 8,89 | 9,23 | 8,88 | 9,23 | 4,86% | 1.143,00 |
| 03.01.2025 | 8,42 | 8,80 | 8,42 | 8,80 | 4,44% | 1.101,00 |
| 02.01.2025 | 8,65 | 8,72 | 8,34 | 8,43 | -1,91% | 6.556,00 |
| 30.12.2024 | 8,68 | 8,76 | 8,59 | 8,59 | -1,47% | 3.588,00 |
| 27.12.2024 | 8,91 | 9,03 | 8,64 | 8,72 | -2,04% | 3.935,00 |
| 23.12.2024 | 9,18 | 9,23 | 8,89 | 8,90 | -1,31% | 3.572,00 |
| 20.12.2024 | 9,11 | 9,35 | 8,74 | 9,02 | -2,42% | 9.951,00 |
| 19.12.2024 | 9,25 | 9,49 | 9,24 | 9,24 | -1,18% | 1.831,00 |
| 18.12.2024 | 9,44 | 9,87 | 9,27 | 9,35 | 1,19% | 5.697,00 |
| 17.12.2024 | 9,81 | 9,85 | 9,23 | 9,24 | -5,52% | 6.304,00 |
| 16.12.2024 | 9,66 | 9,90 | 9,48 | 9,78 | 2,86% | 6.463,00 |
| 13.12.2024 | 10,43 | 10,51 | 9,41 | 9,51 | -7,61% | 10.349,00 |
| 12.12.2024 | 9,90 | 10,30 | 9,75 | 10,30 | 3,07% | 19.917,00 |
| 11.12.2024 | 9,62 | 9,99 | 9,60 | 9,99 | 4,24% | 2.878,00 |
| 10.12.2024 | 9,64 | 9,79 | 9,52 | 9,58 | -1,13% | 3.101,00 |
| 09.12.2024 | 9,03 | 9,69 | 8,99 | 9,69 | 7,33% | 2.964,00 |
| 06.12.2024 | 8,78 | 9,03 | 8,78 | 9,03 | 2,78% | 1.117,00 |
| 05.12.2024 | 9,46 | 9,46 | 8,79 | 8,79 | -8,57% | 1.479,00 |
| 04.12.2024 | 8,89 | 9,61 | 8,85 | 9,61 | 8,56% | 2.084,00 |
| 03.12.2024 | 9,04 | 9,04 | 8,85 | 8,85 | -4,39% | 1.503,00 |
| 02.12.2024 | 9,14 | 9,38 | 9,08 | 9,26 | 2,25% | 3.191,00 |
| 29.11.2024 | 9,14 | 9,15 | 8,98 | 9,05 | 0,35% | 1.569,00 |
| 28.11.2024 | 9,14 | 9,14 | 9,01 | 9,02 | -0,11% | 180,00 |
| 27.11.2024 | 9,11 | 9,20 | 8,98 | 9,03 | -2,25% | 1.658,00 |
| 26.11.2024 | 9,37 | 9,37 | 9,21 | 9,24 | -1,83% | 955,00 |
| 25.11.2024 | 9,22 | 9,50 | 9,00 | 9,41 | 2,57% | 5.875,00 |
| 22.11.2024 | 9,03 | 9,18 | 9,01 | 9,18 | 1,93% | 2.654,00 |
| 21.11.2024 | 8,80 | 9,01 | 8,67 | 9,00 | 0,38% | - |
| 20.11.2024 | 8,77 | 9,03 | 8,66 | 8,97 | 2,26% | 1.065,00 |
| 19.11.2024 | 8,60 | 8,77 | 8,31 | 8,77 | 1,29% | 2.118,00 |
| 18.11.2024 | 9,20 | 9,30 | 8,63 | 8,66 | -1,37% | 14.520,00 |
| 15.11.2024 | 9,08 | 9,30 | 8,74 | 8,78 | -3,98% | 12.188,00 |
| 14.11.2024 | 9,53 | 10,15 | 9,06 | 9,14 | -4,25% | 66.654,00 |
| 13.11.2024 | 8,11 | 9,77 | 8,07 | 9,55 | 18,96% | 15.435,00 |
| 12.11.2024 | 8,29 | 8,29 | 7,86 | 8,03 | -3,07% | 3.821,00 |
| 11.11.2024 | 7,13 | 8,28 | 7,13 | 8,28 | 16,39% | 9.401,00 |
| 08.11.2024 | 7,20 | 7,24 | 7,11 | 7,11 | -2,15% | 780,00 |