9,103€
-3,18%
Echtzeit-Aktienkurs Stratasys Ltd
Bid:
Ask:
Aktienkurse zur Stratasys Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 9,37 | 9,37 | 9,25 | 9,28 | -1,26% | 108,00 |
| 29.04.2024 | 9,31 | 9,40 | 9,31 | 9,40 | 1,56% | 121,00 |
| 26.04.2024 | 9,25 | 9,31 | 9,24 | 9,26 | 2,80% | 610,00 |
| 25.04.2024 | 9,04 | 9,09 | 9,00 | 9,01 | -2,64% | 2.728,00 |
| 24.04.2024 | 9,25 | 9,39 | 9,21 | 9,25 | -0,64% | 141,00 |
| 23.04.2024 | 9,27 | 9,38 | 9,20 | 9,31 | 0,43% | 855,00 |
| 22.04.2024 | 9,38 | 9,48 | 9,25 | 9,27 | -0,47% | 1.960,00 |
| 19.04.2024 | 9,19 | 9,41 | 9,19 | 9,31 | -1,23% | 555,00 |
| 18.04.2024 | 9,14 | 9,43 | 9,12 | 9,43 | 1,90% | 594,00 |
| 17.04.2024 | 9,36 | 9,36 | 9,25 | 9,25 | -0,47% | 1.100,00 |
| 16.04.2024 | 9,10 | 9,30 | 8,95 | 9,30 | 2,60% | 2.342,00 |
| 15.04.2024 | 9,58 | 9,58 | 9,06 | 9,06 | -3,96% | 1.585,00 |
| 12.04.2024 | 9,70 | 9,84 | 9,44 | 9,44 | -3,32% | 2.483,00 |
| 11.04.2024 | 9,84 | 10,01 | 9,75 | 9,76 | -1,81% | 1.830,00 |
| 10.04.2024 | 10,35 | 10,35 | 9,94 | 9,94 | -4,15% | 438,00 |
| 09.04.2024 | 9,92 | 10,55 | 9,88 | 10,37 | 3,13% | 6.480,00 |
| 08.04.2024 | 10,00 | 10,07 | 9,94 | 10,06 | 0,55% | 1.303,00 |
| 05.04.2024 | 10,21 | 10,21 | 9,95 | 10,00 | -0,74% | 1.035,00 |
| 04.04.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -4,18% | 255,00 |
| 03.04.2024 | 10,30 | 10,52 | 10,28 | 10,52 | 1,50% | 422,00 |
| 02.04.2024 | 10,66 | 10,66 | 10,33 | 10,36 | -4,25% | 2.702,00 |
| 28.03.2024 | 10,94 | 10,96 | 10,74 | 10,82 | -0,55% | 1.371,00 |
| 27.03.2024 | 10,66 | 10,88 | 10,58 | 10,88 | 0,74% | 1.385,00 |
| 26.03.2024 | 10,90 | 10,90 | 10,74 | 10,80 | 0,19% | 809,00 |
| 25.03.2024 | 10,64 | 10,78 | 10,60 | 10,78 | 0,56% | 614,00 |
| 22.03.2024 | 10,94 | 11,00 | 10,66 | 10,72 | -2,55% | 215,00 |
| 21.03.2024 | 11,04 | 11,04 | 10,92 | 11,00 | 5,36% | 749,00 |
| 20.03.2024 | 10,54 | 10,56 | 10,44 | 10,44 | -0,76% | 571,00 |
| 19.03.2024 | 10,52 | 10,62 | 10,48 | 10,52 | 0,00% | 749,00 |
| 18.03.2024 | 10,92 | 11,04 | 10,52 | 10,52 | -4,19% | 687,00 |
| 15.03.2024 | 10,82 | 10,98 | 10,66 | 10,98 | -1,26% | 470,00 |
| 14.03.2024 | 11,02 | 11,12 | 10,98 | 11,12 | 1,65% | 1.596,00 |
| 13.03.2024 | 11,40 | 11,40 | 10,94 | 10,94 | -4,37% | 35,00 |
| 12.03.2024 | 11,52 | 11,58 | 11,32 | 11,44 | -0,35% | 885,00 |
| 11.03.2024 | 11,32 | 11,54 | 11,30 | 11,48 | 0,88% | 1.013,00 |
| 08.03.2024 | 11,36 | 11,52 | 11,36 | 11,38 | 0,53% | 493,00 |
| 07.03.2024 | 10,68 | 11,36 | 10,54 | 11,32 | 5,99% | 1.230,00 |
| 06.03.2024 | 10,76 | 10,84 | 10,60 | 10,68 | -2,20% | 2.285,00 |
| 05.03.2024 | 10,86 | 11,00 | 10,78 | 10,92 | 0,00% | 665,00 |
| 04.03.2024 | 11,32 | 11,50 | 10,92 | 10,92 | -5,21% | 2.614,00 |
| 01.03.2024 | 11,54 | 11,54 | 11,38 | 11,52 | -0,35% | 803,00 |
| 29.02.2024 | 11,42 | 11,56 | 11,26 | 11,56 | 0,70% | 1.580,00 |
| 28.02.2024 | 11,98 | 11,98 | 11,30 | 11,48 | -4,01% | 1.608,00 |
| 27.02.2024 | 12,00 | 12,00 | 11,96 | 11,96 | 1,36% | 1.030,00 |
| 26.02.2024 | 11,52 | 11,92 | 11,46 | 11,80 | 1,72% | 1.737,00 |
| 23.02.2024 | 11,60 | 11,84 | 11,54 | 11,60 | 0,35% | 1.103,00 |
| 22.02.2024 | 11,58 | 11,76 | 11,48 | 11,56 | -0,17% | 768,00 |
| 21.02.2024 | 11,60 | 11,68 | 11,46 | 11,58 | -3,18% | 4.256,00 |
| 20.02.2024 | 12,24 | 12,24 | 11,88 | 11,96 | -2,76% | 485,00 |
| 19.02.2024 | 12,30 | 12,32 | 12,30 | 12,30 | -2,38% | 235,00 |
| 16.02.2024 | 12,94 | 12,94 | 12,60 | 12,60 | -0,63% | 2.330,00 |
| 15.02.2024 | 12,84 | 12,84 | 12,54 | 12,68 | 2,92% | 1.742,00 |
| 14.02.2024 | 11,56 | 12,32 | 11,56 | 12,32 | 6,21% | 600,00 |
| 13.02.2024 | 11,92 | 11,94 | 11,60 | 11,60 | -3,65% | 2.405,00 |
| 12.02.2024 | 12,00 | 12,04 | 11,96 | 12,04 | 0,00% | 326,00 |
| 09.02.2024 | 12,36 | 12,40 | 12,04 | 12,04 | -3,68% | 1.358,00 |
| 08.02.2024 | 12,28 | 12,50 | 12,02 | 12,50 | 2,63% | 612,00 |
| 07.02.2024 | 12,36 | 12,36 | 11,92 | 12,18 | -1,46% | 387,00 |
| 06.02.2024 | 12,16 | 12,36 | 12,16 | 12,36 | 1,31% | 1.051,00 |
| 05.02.2024 | 12,28 | 12,34 | 11,98 | 12,20 | -0,16% | 1.398,00 |
| 02.02.2024 | 12,34 | 12,34 | 11,92 | 12,22 | -0,97% | 211,00 |
| 01.02.2024 | 12,18 | 12,42 | 12,18 | 12,34 | 1,82% | 132,00 |
| 31.01.2024 | 12,34 | 12,34 | 12,10 | 12,12 | -3,50% | 545,00 |
| 30.01.2024 | 12,72 | 12,72 | 12,56 | 12,56 | -2,03% | 220,00 |
| 29.01.2024 | 12,10 | 12,90 | 12,10 | 12,82 | 4,23% | 2.051,00 |
| 26.01.2024 | 11,86 | 12,30 | 11,84 | 12,30 | 2,16% | 595,00 |
| 25.01.2024 | 11,90 | 12,04 | 11,78 | 12,04 | -0,33% | 1.359,00 |
| 24.01.2024 | 12,44 | 12,44 | 12,08 | 12,08 | -3,67% | 1.112,00 |
| 23.01.2024 | 12,72 | 12,80 | 12,54 | 12,54 | -1,26% | 1.622,00 |
| 22.01.2024 | 12,48 | 12,74 | 12,42 | 12,70 | 3,59% | 358,00 |
| 19.01.2024 | 12,42 | 12,42 | 12,26 | 12,26 | -0,97% | 400,00 |
| 18.01.2024 | 12,12 | 12,38 | 12,12 | 12,38 | 4,56% | 55,00 |
| 17.01.2024 | 11,92 | 11,94 | 11,84 | 11,84 | -2,15% | 501,00 |
| 16.01.2024 | 12,40 | 12,40 | 11,88 | 12,10 | -2,10% | 425,00 |
| 15.01.2024 | 12,36 | 12,54 | 12,34 | 12,36 | -2,98% | 294,00 |
| 12.01.2024 | 12,56 | 12,74 | 12,56 | 12,74 | 3,58% | 170,00 |
| 11.01.2024 | 12,68 | 12,68 | 12,26 | 12,30 | -2,23% | 2.737,00 |
| 10.01.2024 | 12,92 | 12,92 | 12,58 | 12,58 | 0,32% | 92,00 |
| 09.01.2024 | 12,70 | 12,70 | 12,54 | 12,54 | -2,18% | 75,00 |
| 08.01.2024 | 12,64 | 12,82 | 12,62 | 12,82 | 0,31% | 1.024,00 |
| 05.01.2024 | 12,58 | 12,78 | 12,48 | 12,78 | 1,27% | 1.398,00 |
| 04.01.2024 | 12,56 | 12,62 | 12,50 | 12,62 | 0,00% | 2.217,00 |
| 03.01.2024 | 12,92 | 12,92 | 12,52 | 12,62 | -2,62% | 1.460,00 |
| 02.01.2024 | 12,86 | 13,06 | 12,68 | 12,96 | -2,70% | 3.139,00 |
| 29.12.2023 | 13,24 | 13,32 | 13,04 | 13,32 | 0,91% | 503,00 |
| 28.12.2023 | 13,10 | 13,20 | 13,04 | 13,20 | -0,15% | 3.342,00 |
| 27.12.2023 | 13,30 | 13,58 | 13,10 | 13,22 | 10,91% | 5.317,00 |
| 22.12.2023 | 11,98 | 11,98 | 11,82 | 11,92 | -0,83% | 1.865,00 |
| 21.12.2023 | 11,78 | 12,02 | 11,66 | 12,02 | 3,44% | 1.730,00 |
| 20.12.2023 | 11,88 | 12,06 | 11,62 | 11,62 | -3,97% | 953,00 |
| 19.12.2023 | 11,78 | 12,16 | 11,78 | 12,10 | 0,83% | 379,00 |
| 18.12.2023 | 11,66 | 12,00 | 11,50 | 12,00 | 3,27% | 704,00 |
| 15.12.2023 | 11,62 | 11,68 | 11,52 | 11,62 | 0,52% | 611,00 |
| 14.12.2023 | 11,30 | 11,72 | 11,26 | 11,56 | 1,58% | 2.591,00 |
| 13.12.2023 | 10,86 | 11,38 | 10,86 | 11,38 | 3,64% | 210,00 |
| 12.12.2023 | 11,00 | 11,00 | 10,98 | 10,98 | -2,49% | 870,00 |
| 11.12.2023 | 11,38 | 11,38 | 11,20 | 11,26 | -0,53% | 4.185,00 |
| 08.12.2023 | 11,04 | 11,32 | 11,04 | 11,32 | 3,85% | 810,00 |
| 07.12.2023 | 10,90 | 10,90 | 10,78 | 10,90 | 0,00% | 894,00 |
| 06.12.2023 | 10,56 | 10,94 | 10,56 | 10,90 | 2,83% | 1.191,00 |