9,309€
0,69%
Echtzeit-Aktienkurs Stratasys Ltd.
Bid:
Ask:
Aktienkurse zur Stratasys Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,24 | 9,32 | 9,24 | 9,32 | 0,79% | - |
| 23.04.2024 | 9,22 | 9,43 | 9,19 | 9,25 | 0,17% | - |
| 22.04.2024 | 9,46 | 9,49 | 9,17 | 9,23 | -1,90% | - |
| 19.04.2024 | 9,25 | 9,47 | 9,24 | 9,41 | 0,83% | 496,00 |
| 18.04.2024 | 9,14 | 9,43 | 9,10 | 9,33 | 1,82% | - |
| 17.04.2024 | 9,35 | 9,47 | 9,15 | 9,16 | -2,19% | 500,00 |
| 16.04.2024 | 9,10 | 9,38 | 8,89 | 9,37 | 2,96% | - |
| 15.04.2024 | 9,51 | 9,72 | 9,04 | 9,10 | -4,09% | - |
| 12.04.2024 | 9,75 | 9,85 | 9,47 | 9,49 | -2,40% | - |
| 11.04.2024 | 9,83 | 9,99 | 9,67 | 9,72 | -1,93% | - |
| 10.04.2024 | 10,42 | 10,44 | 9,84 | 9,91 | -4,74% | - |
| 09.04.2024 | 9,92 | 10,53 | 9,92 | 10,41 | 4,23% | - |
| 08.04.2024 | 9,97 | 10,12 | 9,95 | 9,98 | -0,12% | - |
| 05.04.2024 | 10,06 | 10,22 | 9,97 | 10,00 | -1,02% | - |
| 04.04.2024 | 10,40 | 10,48 | 10,09 | 10,10 | -2,72% | - |
| 03.04.2024 | 10,38 | 10,59 | 10,29 | 10,38 | -0,34% | 50,00 |
| 02.04.2024 | 10,59 | 10,64 | 10,33 | 10,42 | -4,10% | - |
| 28.03.2024 | 10,88 | 11,02 | 10,71 | 10,86 | 0,84% | - |
| 27.03.2024 | 10,62 | 10,94 | 10,57 | 10,77 | 0,00% | - |
| 26.03.2024 | 10,93 | 11,00 | 10,61 | 10,77 | -1,46% | - |
| 25.03.2024 | 10,67 | 10,98 | 10,53 | 10,93 | 0,55% | - |
| 22.03.2024 | 10,94 | 11,02 | 10,66 | 10,87 | -0,37% | - |
| 21.03.2024 | 10,59 | 11,10 | 10,58 | 10,91 | 2,35% | 350,00 |
| 20.03.2024 | 10,55 | 10,76 | 10,41 | 10,66 | 0,28% | 50,00 |
| 19.03.2024 | 10,54 | 10,66 | 10,45 | 10,63 | 0,00% | - |
| 18.03.2024 | 10,95 | 11,05 | 10,51 | 10,63 | -1,67% | - |
| 15.03.2024 | 10,78 | 11,03 | 10,66 | 10,81 | 0,09% | 65,00 |
| 14.03.2024 | 11,02 | 11,20 | 10,71 | 10,80 | -2,70% | 20,00 |
| 13.03.2024 | 11,46 | 11,56 | 10,95 | 11,10 | -3,56% | - |
| 12.03.2024 | 11,52 | 11,62 | 11,31 | 11,51 | -0,17% | - |
| 11.03.2024 | 11,34 | 11,62 | 11,15 | 11,53 | 1,41% | - |
| 08.03.2024 | 11,41 | 11,61 | 11,25 | 11,37 | -0,52% | - |
| 07.03.2024 | 10,59 | 11,65 | 10,58 | 11,43 | 7,32% | - |
| 06.03.2024 | 10,79 | 10,93 | 10,58 | 10,65 | -1,11% | - |
| 05.03.2024 | 10,80 | 11,06 | 10,77 | 10,77 | -1,46% | - |
| 04.03.2024 | 11,39 | 11,58 | 10,87 | 10,93 | -4,04% | 400,00 |
| 01.03.2024 | 11,48 | 11,73 | 11,38 | 11,39 | -0,35% | 33,00 |
| 29.02.2024 | 11,38 | 11,64 | 11,32 | 11,43 | 0,00% | 220,00 |
| 28.02.2024 | 11,90 | 11,90 | 11,25 | 11,43 | -3,87% | - |
| 27.02.2024 | 11,74 | 12,09 | 11,74 | 11,89 | 0,34% | - |
| 26.02.2024 | 11,60 | 11,89 | 11,40 | 11,85 | 1,37% | 572,00 |
| 23.02.2024 | 11,68 | 11,83 | 11,47 | 11,69 | -0,09% | - |
| 22.02.2024 | 11,70 | 11,87 | 11,39 | 11,70 | 1,65% | - |
| 21.02.2024 | 11,68 | 11,85 | 11,45 | 11,51 | -1,71% | - |
| 20.02.2024 | 12,35 | 12,35 | 11,69 | 11,71 | -5,41% | 600,00 |
| 19.02.2024 | 12,38 | 12,40 | 12,34 | 12,38 | 0,24% | - |
| 16.02.2024 | 12,98 | 13,02 | 12,35 | 12,35 | -4,56% | - |
| 15.02.2024 | 12,75 | 12,97 | 12,48 | 12,94 | 1,73% | - |
| 14.02.2024 | 11,58 | 12,75 | 11,58 | 12,72 | 9,94% | 30,00 |
| 13.02.2024 | 12,16 | 12,19 | 11,55 | 11,57 | -1,87% | 35,00 |
| 12.02.2024 | 12,00 | 12,19 | 11,79 | 11,79 | -2,00% | - |
| 09.02.2024 | 12,44 | 12,60 | 11,83 | 12,03 | -3,22% | - |
| 08.02.2024 | 12,12 | 12,52 | 12,10 | 12,43 | 1,80% | - |
| 07.02.2024 | 12,20 | 12,36 | 11,75 | 12,21 | -0,81% | - |
| 06.02.2024 | 12,24 | 12,46 | 12,18 | 12,31 | 0,65% | - |
| 05.02.2024 | 12,37 | 12,42 | 11,88 | 12,23 | -1,29% | - |
| 02.02.2024 | 12,42 | 12,44 | 11,86 | 12,39 | 0,65% | - |
| 01.02.2024 | 12,26 | 12,44 | 12,17 | 12,31 | 0,65% | - |
| 31.01.2024 | 12,26 | 12,51 | 12,18 | 12,23 | -0,81% | 250,00 |
| 30.01.2024 | 12,86 | 12,88 | 12,28 | 12,33 | -4,05% | - |
| 29.01.2024 | 12,18 | 12,95 | 12,18 | 12,85 | 4,64% | 280,00 |
| 26.01.2024 | 11,96 | 12,37 | 11,92 | 12,28 | 1,99% | - |
| 25.01.2024 | 12,00 | 12,16 | 11,81 | 12,04 | 0,33% | - |
| 24.01.2024 | 12,53 | 12,54 | 11,95 | 12,00 | -3,77% | - |
| 23.01.2024 | 12,80 | 13,10 | 12,47 | 12,47 | -2,65% | 750,00 |
| 22.01.2024 | 12,39 | 12,87 | 12,38 | 12,81 | 3,89% | 100,00 |
| 19.01.2024 | 12,20 | 12,42 | 12,11 | 12,33 | 0,49% | - |
| 18.01.2024 | 12,10 | 12,62 | 12,10 | 12,27 | 0,99% | - |
| 17.01.2024 | 12,00 | 12,19 | 11,77 | 12,15 | 0,50% | - |
| 16.01.2024 | 12,41 | 12,59 | 11,89 | 12,09 | -2,81% | - |
| 15.01.2024 | 12,45 | 12,46 | 12,42 | 12,44 | 0,08% | 20,00 |
| 12.01.2024 | 12,66 | 13,06 | 12,37 | 12,43 | -1,89% | - |
| 11.01.2024 | 12,48 | 12,67 | 12,28 | 12,67 | 0,96% | - |
| 10.01.2024 | 12,72 | 12,86 | 12,51 | 12,55 | -2,18% | - |
| 09.01.2024 | 12,67 | 13,03 | 12,46 | 12,83 | 1,10% | - |
| 08.01.2024 | 12,72 | 12,83 | 12,57 | 12,69 | -0,47% | - |
| 05.01.2024 | 12,64 | 12,85 | 12,47 | 12,75 | 0,95% | - |
| 04.01.2024 | 12,65 | 12,79 | 12,50 | 12,63 | -0,08% | - |
| 03.01.2024 | 12,85 | 12,86 | 12,52 | 12,64 | -1,86% | 250,00 |
| 02.01.2024 | 12,95 | 13,04 | 12,72 | 12,88 | -1,98% | 350,00 |
| 29.12.2023 | 13,02 | 13,23 | 13,02 | 13,14 | 0,23% | - |
| 28.12.2023 | 13,10 | 13,24 | 13,01 | 13,11 | -0,61% | - |
| 27.12.2023 | 13,34 | 13,51 | 13,01 | 13,19 | 10,75% | 4.699,00 |
| 22.12.2023 | 11,91 | 12,03 | 11,73 | 11,91 | -0,17% | - |
| 21.12.2023 | 11,72 | 12,06 | 11,63 | 11,93 | 2,40% | - |
| 20.12.2023 | 12,02 | 12,10 | 11,61 | 11,65 | -2,67% | - |
| 19.12.2023 | 11,86 | 12,30 | 11,76 | 11,97 | 0,42% | 350,00 |
| 18.12.2023 | 11,59 | 12,03 | 11,45 | 11,92 | 2,67% | - |
| 15.12.2023 | 11,62 | 11,89 | 11,47 | 11,61 | 0,69% | - |
| 14.12.2023 | 11,30 | 11,78 | 11,30 | 11,53 | 1,59% | - |
| 13.12.2023 | 10,93 | 11,35 | 10,87 | 11,35 | 4,22% | - |
| 12.12.2023 | 11,21 | 11,25 | 10,88 | 10,89 | -2,85% | 150,00 |
| 11.12.2023 | 11,20 | 11,37 | 11,11 | 11,21 | -0,80% | - |
| 08.12.2023 | 10,97 | 11,31 | 10,95 | 11,30 | 2,82% | - |
| 07.12.2023 | 10,83 | 11,21 | 10,74 | 10,99 | 1,01% | - |
| 06.12.2023 | 10,67 | 10,97 | 10,63 | 10,88 | 2,54% | - |
| 05.12.2023 | 10,69 | 10,73 | 10,48 | 10,61 | -1,21% | - |
| 04.12.2023 | 10,95 | 11,22 | 10,33 | 10,74 | 6,97% | 88,00 |
| 01.12.2023 | 10,04 | 11,00 | 10,02 | 10,04 | -0,99% | - |
| 30.11.2023 | 10,08 | 10,21 | 9,95 | 10,14 | 0,70% | - |