9,020€
0,40%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,04 | 9,33 | 8,98 | 9,05 | 0,73% | 250,00 |
| 02.05.2024 | 9,09 | 9,24 | 8,98 | 8,98 | -1,60% | - |
| 30.04.2024 | 9,27 | 9,41 | 9,10 | 9,13 | -1,99% | - |
| 29.04.2024 | 9,37 | 9,58 | 9,29 | 9,32 | -0,37% | - |
| 26.04.2024 | 9,04 | 9,47 | 9,03 | 9,35 | 2,86% | 100,00 |
| 25.04.2024 | 9,22 | 9,22 | 8,93 | 9,09 | -1,52% | - |
| 24.04.2024 | 9,24 | 9,35 | 9,17 | 9,23 | -0,22% | - |
| 23.04.2024 | 9,22 | 9,43 | 9,20 | 9,25 | 0,25% | 6,00 |
| 22.04.2024 | 9,41 | 9,50 | 9,18 | 9,23 | -1,74% | - |
| 19.04.2024 | 9,33 | 9,47 | 9,23 | 9,39 | 0,69% | 70,00 |
| 18.04.2024 | 9,17 | 9,41 | 9,10 | 9,33 | 1,72% | - |
| 17.04.2024 | 9,37 | 9,46 | 9,14 | 9,17 | -2,05% | - |
| 16.04.2024 | 9,55 | 9,55 | 8,89 | 9,36 | 2,86% | - |
| 15.04.2024 | 9,45 | 9,72 | 9,03 | 9,10 | -4,21% | - |
| 12.04.2024 | 9,79 | 9,85 | 9,47 | 9,50 | -2,46% | - |
| 11.04.2024 | 9,87 | 9,99 | 9,66 | 9,74 | -1,76% | 540,00 |
| 10.04.2024 | 10,41 | 10,44 | 9,84 | 9,91 | -4,67% | 548,00 |
| 09.04.2024 | 9,98 | 10,53 | 9,92 | 10,40 | 4,24% | - |
| 08.04.2024 | 9,97 | 10,12 | 9,95 | 9,98 | -0,53% | - |
| 05.04.2024 | 10,16 | 10,22 | 9,97 | 10,03 | -0,74% | 200,00 |
| 04.04.2024 | 10,37 | 10,47 | 10,09 | 10,11 | -2,84% | - |
| 03.04.2024 | 10,49 | 10,59 | 10,29 | 10,40 | -0,29% | 575,00 |
| 02.04.2024 | 10,59 | 10,77 | 10,32 | 10,43 | -3,16% | 550,00 |
| 28.03.2024 | 10,96 | 11,01 | 10,71 | 10,77 | -1,55% | - |
| 27.03.2024 | 10,71 | 10,95 | 10,58 | 10,94 | 2,92% | 1.057,00 |
| 26.03.2024 | 10,92 | 11,01 | 10,60 | 10,63 | -2,66% | - |
| 25.03.2024 | 10,63 | 10,99 | 10,53 | 10,92 | 2,15% | - |
| 22.03.2024 | 10,92 | 11,04 | 10,66 | 10,69 | -2,29% | - |
| 21.03.2024 | 10,55 | 11,12 | 10,54 | 10,94 | 3,89% | - |
| 20.03.2024 | 10,57 | 10,76 | 10,41 | 10,53 | -0,19% | - |
| 19.03.2024 | 10,57 | 10,66 | 10,45 | 10,55 | -0,19% | - |
| 18.03.2024 | 10,92 | 11,06 | 10,53 | 10,57 | -3,21% | 406,00 |
| 15.03.2024 | 10,81 | 11,03 | 10,66 | 10,92 | 1,20% | - |
| 14.03.2024 | 11,04 | 11,21 | 10,70 | 10,79 | -1,91% | 515,00 |
| 13.03.2024 | 11,36 | 11,56 | 10,95 | 11,00 | -4,01% | 150,00 |
| 12.03.2024 | 11,58 | 11,59 | 11,30 | 11,46 | -0,35% | - |
| 11.03.2024 | 11,38 | 11,63 | 11,16 | 11,50 | 1,14% | - |
| 08.03.2024 | 11,42 | 11,61 | 11,25 | 11,37 | -0,44% | - |
| 07.03.2024 | 10,63 | 11,62 | 10,58 | 11,42 | 7,43% | 100,00 |
| 06.03.2024 | 10,88 | 10,93 | 10,57 | 10,63 | -1,39% | 200,00 |
| 05.03.2024 | 10,92 | 11,06 | 10,77 | 10,78 | -1,28% | - |
| 04.03.2024 | 11,40 | 11,59 | 10,87 | 10,92 | -4,21% | 152,00 |
| 01.03.2024 | 11,44 | 11,73 | 11,38 | 11,40 | -0,18% | - |
| 29.02.2024 | 11,44 | 11,64 | 11,31 | 11,42 | -0,35% | - |
| 28.02.2024 | 11,91 | 11,91 | 11,25 | 11,46 | -3,54% | - |
| 27.02.2024 | 11,85 | 12,08 | 11,81 | 11,88 | 0,08% | - |
| 26.02.2024 | 11,64 | 11,91 | 11,40 | 11,87 | 1,71% | 33,00 |
| 23.02.2024 | 11,64 | 11,81 | 11,47 | 11,67 | -0,34% | - |
| 22.02.2024 | 11,50 | 11,87 | 11,39 | 11,71 | 1,65% | - |
| 21.02.2024 | 11,71 | 11,76 | 11,45 | 11,52 | -1,96% | 6,00 |
| 20.02.2024 | 12,39 | 12,39 | 11,69 | 11,75 | -5,17% | 500,00 |
| 19.02.2024 | 12,35 | 12,41 | 12,23 | 12,39 | 0,00% | 255,00 |
| 16.02.2024 | 13,00 | 13,04 | 12,31 | 12,39 | -4,25% | 17,00 |
| 15.02.2024 | 12,72 | 12,98 | 12,48 | 12,94 | 1,57% | 1.100,00 |
| 14.02.2024 | 11,59 | 12,75 | 11,56 | 12,74 | 10,30% | 60,00 |
| 13.02.2024 | 11,97 | 12,23 | 11,53 | 11,55 | -3,43% | 50,00 |
| 12.02.2024 | 12,13 | 12,19 | 11,77 | 11,96 | -0,58% | - |
| 09.02.2024 | 12,52 | 12,60 | 11,83 | 12,03 | -3,22% | - |
| 08.02.2024 | 12,21 | 12,52 | 11,99 | 12,43 | 1,80% | - |
| 07.02.2024 | 12,31 | 12,36 | 11,75 | 12,21 | -0,81% | - |
| 06.02.2024 | 12,27 | 12,46 | 12,11 | 12,31 | 0,65% | 100,00 |
| 05.02.2024 | 12,39 | 12,43 | 11,88 | 12,23 | -1,29% | 200,00 |
| 02.02.2024 | 12,31 | 12,44 | 11,86 | 12,39 | 0,81% | - |
| 01.02.2024 | 12,23 | 12,44 | 12,17 | 12,29 | 0,33% | - |
| 31.01.2024 | 12,31 | 12,51 | 12,17 | 12,25 | -0,16% | 200,00 |
| 30.01.2024 | 12,86 | 12,88 | 12,27 | 12,27 | -4,59% | - |
| 29.01.2024 | 12,25 | 12,96 | 12,18 | 12,86 | 4,81% | 200,00 |
| 26.01.2024 | 12,03 | 12,37 | 11,92 | 12,27 | 1,83% | - |
| 25.01.2024 | 11,95 | 12,16 | 11,81 | 12,05 | 0,17% | 200,00 |
| 24.01.2024 | 12,45 | 12,55 | 11,95 | 12,03 | -3,61% | - |
| 23.01.2024 | 12,80 | 13,10 | 12,48 | 12,48 | -2,65% | - |
| 22.01.2024 | 12,39 | 12,87 | 12,35 | 12,82 | 4,14% | 244,00 |
| 19.01.2024 | 12,27 | 12,42 | 12,11 | 12,31 | 0,16% | - |
| 18.01.2024 | 12,15 | 12,62 | 12,09 | 12,29 | 0,99% | 250,00 |
| 17.01.2024 | 12,07 | 12,19 | 11,78 | 12,17 | 0,66% | 200,00 |
| 16.01.2024 | 12,45 | 12,60 | 11,89 | 12,09 | -2,89% | - |
| 15.01.2024 | 12,43 | 12,47 | 12,39 | 12,45 | 0,57% | - |
| 12.01.2024 | 12,70 | 13,06 | 12,37 | 12,38 | -2,21% | - |
| 11.01.2024 | 12,43 | 12,67 | 12,27 | 12,66 | 0,96% | - |
| 10.01.2024 | 12,78 | 12,86 | 12,51 | 12,54 | -2,18% | - |
| 09.01.2024 | 12,68 | 13,03 | 12,46 | 12,82 | 1,10% | - |
| 08.01.2024 | 12,74 | 12,83 | 12,57 | 12,68 | -0,47% | - |
| 05.01.2024 | 12,66 | 12,85 | 12,47 | 12,74 | 0,79% | - |
| 04.01.2024 | 12,76 | 12,79 | 12,50 | 12,64 | 0,00% | - |
| 03.01.2024 | 12,90 | 12,90 | 12,52 | 12,64 | -1,71% | 50,00 |
| 02.01.2024 | 13,23 | 13,23 | 12,73 | 12,86 | -2,80% | - |
| 29.12.2023 | 13,12 | 13,23 | 13,09 | 13,23 | 1,15% | 200,00 |
| 28.12.2023 | 13,16 | 13,24 | 13,01 | 13,08 | -0,38% | 270,00 |
| 27.12.2023 | 11,87 | 13,51 | 11,87 | 13,13 | 10,24% | 859,00 |
| 22.12.2023 | 11,93 | 12,03 | 11,73 | 11,91 | -0,25% | 75,00 |
| 21.12.2023 | 11,58 | 12,06 | 11,58 | 11,94 | 2,40% | 40,00 |
| 20.12.2023 | 12,03 | 12,11 | 11,56 | 11,66 | -2,59% | - |
| 19.12.2023 | 11,87 | 12,30 | 11,77 | 11,97 | 0,67% | 1,00 |
| 18.12.2023 | 11,62 | 12,03 | 11,46 | 11,89 | 2,50% | - |
| 15.12.2023 | 11,75 | 11,89 | 11,47 | 11,60 | 0,69% | 575,00 |
| 14.12.2023 | 11,36 | 11,78 | 11,33 | 11,52 | 1,32% | - |
| 13.12.2023 | 10,90 | 11,37 | 10,87 | 11,37 | 4,31% | - |
| 12.12.2023 | 11,20 | 11,26 | 10,87 | 10,90 | -2,77% | - |
| 11.12.2023 | 11,24 | 11,39 | 11,11 | 11,21 | -0,62% | 1.000,00 |
| 08.12.2023 | 10,98 | 11,32 | 10,94 | 11,28 | 2,73% | 50,00 |