8,945€
-1,76%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 9,10 | 9,26 | 8,89 | 8,95 | -1,66% | 2.268,00 |
| 15.04.2024 | 9,52 | 9,72 | 9,03 | 9,11 | -4,14% | 1.585,00 |
| 12.04.2024 | 9,74 | 9,85 | 9,44 | 9,50 | -2,53% | 2.483,00 |
| 11.04.2024 | 9,90 | 10,01 | 9,66 | 9,75 | -1,64% | 1.830,00 |
| 10.04.2024 | 10,42 | 10,45 | 9,83 | 9,91 | -4,79% | 438,00 |
| 09.04.2024 | 9,99 | 10,55 | 9,88 | 10,41 | 4,28% | 5.680,00 |
| 08.04.2024 | 9,97 | 10,12 | 9,94 | 9,98 | -0,52% | 1.303,00 |
| 05.04.2024 | 10,13 | 10,22 | 9,95 | 10,03 | -0,62% | 1.035,00 |
| 04.04.2024 | 10,40 | 10,47 | 10,08 | 10,09 | -3,03% | 255,00 |
| 03.04.2024 | 10,30 | 10,59 | 10,28 | 10,41 | -0,34% | 422,00 |
| 02.04.2024 | 10,59 | 10,66 | 10,33 | 10,44 | -3,13% | 2.702,00 |
| 28.03.2024 | 10,92 | 11,01 | 10,71 | 10,78 | -1,37% | 1.371,00 |
| 27.03.2024 | 10,66 | 10,94 | 10,57 | 10,93 | 2,82% | 1.215,00 |
| 26.03.2024 | 10,90 | 11,00 | 10,62 | 10,63 | -2,66% | 809,00 |
| 25.03.2024 | 10,67 | 10,98 | 10,52 | 10,92 | 2,06% | 614,00 |
| 22.03.2024 | 10,94 | 11,03 | 10,66 | 10,70 | -2,10% | 215,00 |
| 21.03.2024 | 10,58 | 11,10 | 10,58 | 10,93 | 3,60% | 749,00 |
| 20.03.2024 | 10,55 | 10,76 | 10,41 | 10,55 | 0,00% | 571,00 |
| 19.03.2024 | 10,55 | 10,66 | 10,46 | 10,55 | -0,09% | 749,00 |
| 18.03.2024 | 10,92 | 11,05 | 10,54 | 10,56 | -3,21% | 677,00 |
| 15.03.2024 | 10,76 | 11,03 | 10,66 | 10,91 | 1,11% | 470,00 |
| 14.03.2024 | 11,05 | 11,20 | 10,70 | 10,79 | -2,00% | 1.596,00 |
| 13.03.2024 | 11,44 | 11,56 | 10,94 | 11,01 | -3,84% | 35,00 |
| 12.03.2024 | 11,55 | 11,59 | 11,30 | 11,45 | -0,61% | 885,00 |
| 11.03.2024 | 11,34 | 11,62 | 11,16 | 11,52 | 1,50% | 1.013,00 |
| 08.03.2024 | 11,42 | 11,61 | 11,25 | 11,35 | -0,53% | 493,00 |
| 07.03.2024 | 10,59 | 11,64 | 10,54 | 11,41 | 7,14% | 1.230,00 |
| 06.03.2024 | 10,79 | 10,93 | 10,58 | 10,65 | -1,11% | 2.285,00 |
| 05.03.2024 | 10,87 | 11,06 | 10,77 | 10,77 | -1,46% | 665,00 |
| 04.03.2024 | 11,39 | 11,58 | 10,87 | 10,93 | -4,12% | 2.614,00 |
| 01.03.2024 | 11,46 | 11,73 | 11,38 | 11,40 | -0,44% | 803,00 |
| 29.02.2024 | 11,38 | 11,64 | 11,26 | 11,45 | 0,00% | 1.580,00 |
| 28.02.2024 | 11,90 | 11,98 | 11,25 | 11,45 | -3,54% | 1.608,00 |
| 27.02.2024 | 11,82 | 12,08 | 11,82 | 11,87 | 0,17% | 1.030,00 |
| 26.02.2024 | 11,60 | 11,92 | 11,40 | 11,85 | 1,54% | 1.737,00 |
| 23.02.2024 | 11,68 | 11,84 | 11,47 | 11,67 | -0,17% | 1.103,00 |
| 22.02.2024 | 11,70 | 11,87 | 11,39 | 11,69 | 1,39% | 768,00 |
| 21.02.2024 | 11,60 | 11,76 | 11,45 | 11,53 | -1,71% | 4.256,00 |
| 20.02.2024 | 12,35 | 12,35 | 11,69 | 11,73 | -5,25% | 485,00 |
| 19.02.2024 | 12,30 | 12,40 | 12,30 | 12,38 | 0,08% | 235,00 |
| 16.02.2024 | 12,98 | 13,02 | 12,37 | 12,37 | -4,63% | 2.330,00 |
| 15.02.2024 | 12,74 | 12,97 | 12,48 | 12,97 | 1,89% | 1.742,00 |
| 14.02.2024 | 11,57 | 12,75 | 11,56 | 12,73 | 10,03% | 600,00 |
| 13.02.2024 | 12,16 | 12,19 | 11,55 | 11,57 | -1,87% | 2.405,00 |
| 12.02.2024 | 12,00 | 12,18 | 11,79 | 11,79 | -1,91% | 326,00 |
| 09.02.2024 | 12,44 | 12,60 | 11,83 | 12,02 | -3,45% | 1.358,00 |
| 08.02.2024 | 12,20 | 12,52 | 12,02 | 12,45 | 1,97% | 612,00 |
| 07.02.2024 | 12,28 | 12,36 | 11,75 | 12,21 | -0,65% | 287,00 |
| 06.02.2024 | 12,24 | 12,46 | 12,16 | 12,29 | 0,16% | 1.051,00 |
| 05.02.2024 | 12,36 | 12,42 | 11,88 | 12,27 | -0,89% | 1.398,00 |
| 02.02.2024 | 12,42 | 12,44 | 11,86 | 12,38 | 0,57% | 211,00 |
| 01.02.2024 | 12,18 | 12,44 | 12,17 | 12,31 | 0,57% | 132,00 |
| 31.01.2024 | 12,26 | 12,51 | 12,10 | 12,24 | -0,57% | 545,00 |
| 30.01.2024 | 12,87 | 12,88 | 12,28 | 12,31 | -4,05% | 220,00 |
| 29.01.2024 | 12,10 | 12,95 | 12,10 | 12,83 | 4,39% | 2.051,00 |
| 26.01.2024 | 11,96 | 12,37 | 11,84 | 12,29 | 1,99% | 595,00 |
| 25.01.2024 | 12,00 | 12,16 | 11,78 | 12,05 | 0,33% | 1.359,00 |
| 24.01.2024 | 12,53 | 12,59 | 11,95 | 12,01 | -3,84% | 1.112,00 |
| 23.01.2024 | 12,80 | 13,10 | 12,48 | 12,49 | -2,50% | 1.622,00 |
| 22.01.2024 | 12,39 | 12,87 | 12,38 | 12,81 | 4,06% | 358,00 |
| 19.01.2024 | 12,29 | 12,42 | 12,11 | 12,31 | 0,24% | 400,00 |
| 18.01.2024 | 12,10 | 12,62 | 12,10 | 12,28 | 0,90% | 55,00 |
| 17.01.2024 | 12,00 | 12,19 | 11,77 | 12,17 | 0,66% | 501,00 |
| 16.01.2024 | 12,41 | 12,60 | 11,88 | 12,09 | -2,81% | 425,00 |
| 15.01.2024 | 12,36 | 12,54 | 12,34 | 12,44 | -0,08% | 294,00 |
| 12.01.2024 | 12,66 | 13,06 | 12,37 | 12,45 | -1,35% | 170,00 |
| 11.01.2024 | 12,57 | 12,68 | 12,26 | 12,62 | 0,56% | 2.737,00 |
| 10.01.2024 | 12,81 | 12,92 | 12,51 | 12,55 | -2,03% | 92,00 |
| 09.01.2024 | 12,67 | 13,03 | 12,46 | 12,81 | 0,95% | 75,00 |
| 08.01.2024 | 12,72 | 12,83 | 12,57 | 12,69 | -0,63% | 1.024,00 |
| 05.01.2024 | 12,64 | 12,85 | 12,47 | 12,77 | 1,11% | 1.398,00 |
| 04.01.2024 | 12,65 | 12,79 | 12,50 | 12,63 | -0,08% | 2.217,00 |
| 03.01.2024 | 12,85 | 12,92 | 12,52 | 12,64 | -1,79% | 1.460,00 |
| 02.01.2024 | 12,95 | 13,06 | 12,68 | 12,87 | -2,05% | 3.139,00 |
| 29.12.2023 | 13,11 | 13,32 | 13,04 | 13,14 | 0,31% | 503,00 |
| 28.12.2023 | 13,19 | 13,24 | 13,01 | 13,10 | -0,61% | 3.342,00 |
| 27.12.2023 | 13,30 | 13,58 | 13,01 | 13,18 | 10,85% | 5.317,00 |
| 22.12.2023 | 11,90 | 12,03 | 11,73 | 11,89 | -0,34% | 1.865,00 |
| 21.12.2023 | 11,72 | 12,06 | 11,66 | 11,93 | 2,40% | 1.730,00 |
| 20.12.2023 | 12,02 | 12,11 | 11,61 | 11,65 | -2,84% | 953,00 |
| 19.12.2023 | 11,78 | 12,30 | 11,76 | 11,99 | 1,01% | 379,00 |
| 18.12.2023 | 11,59 | 12,03 | 11,46 | 11,87 | 2,59% | 704,00 |
| 15.12.2023 | 11,54 | 11,89 | 11,47 | 11,57 | 0,35% | 611,00 |
| 14.12.2023 | 11,38 | 11,78 | 11,26 | 11,53 | 1,77% | 2.591,00 |
| 13.12.2023 | 10,93 | 11,38 | 10,86 | 11,33 | 3,85% | 210,00 |
| 12.12.2023 | 11,21 | 11,25 | 10,88 | 10,91 | -2,68% | 870,00 |
| 11.12.2023 | 11,28 | 11,38 | 11,11 | 11,21 | -0,71% | 4.185,00 |
| 08.12.2023 | 10,97 | 11,32 | 10,95 | 11,29 | 2,92% | 810,00 |
| 07.12.2023 | 10,83 | 11,21 | 10,75 | 10,97 | 1,11% | 894,00 |
| 06.12.2023 | 10,65 | 10,96 | 10,56 | 10,85 | 2,36% | 1.191,00 |
| 05.12.2023 | 10,69 | 10,74 | 10,48 | 10,60 | -1,49% | 727,00 |
| 04.12.2023 | 10,95 | 11,22 | 10,33 | 10,76 | -2,00% | 3.025,00 |
| 01.12.2023 | 10,11 | 11,02 | 10,03 | 10,98 | 8,28% | 3.865,00 |
| 30.11.2023 | 10,08 | 10,24 | 9,95 | 10,14 | 0,70% | 1.430,00 |
| 29.11.2023 | 10,20 | 10,47 | 10,03 | 10,07 | -1,18% | 2.572,00 |
| 28.11.2023 | 10,41 | 10,46 | 10,12 | 10,19 | -1,92% | 1.253,00 |
| 27.11.2023 | 10,15 | 10,47 | 10,00 | 10,39 | 1,86% | 435,00 |
| 24.11.2023 | 10,00 | 10,27 | 9,93 | 10,20 | 1,90% | 461,00 |
| 23.11.2023 | 10,09 | 10,16 | 9,94 | 10,01 | -0,89% | 682,00 |
| 22.11.2023 | 9,90 | 10,11 | 9,77 | 10,10 | 2,02% | 480,00 |