Stratasys Ltd. SSYS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$8,39+0,08 (+0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,38 | +0,84 % | $8,31 | $8,39 | $8,23 | 318,36K |
| 2026-09-30 | $8,31 | -2,35 % | $8,55 | $8,60 | $8,30 | 917,20K |
| 2026-09-29 | $8,51 | +1,31 % | $8,46 | $8,64 | $8,39 | 788,00K |
| 2026-09-28 | $8,40 | +1,69 % | $8,14 | $8,46 | $8,09 | 726,80K |
| 2026-09-25 | $8,26 | +2,99 % | $8,02 | $8,30 | $7,93 | 602,80K |
| 2026-09-24 | $8,02 | -0,12 % | $7,98 | $8,06 | $7,92 | 453,70K |
| 2026-09-23 | $8,03 | -1,35 % | $8,10 | $8,22 | $8,00 | 358,90K |
| 2026-09-22 | $8,14 | +2,91 % | $7,98 | $8,19 | $7,94 | 523,10K |
| 2026-09-21 | $7,91 | -1,13 % | $8,15 | $8,20 | $7,82 | 924,10K |
| 2026-09-18 | $8,00 | 0,00 % | $7,99 | $8,07 | $7,78 | 893,80K |
| 2026-09-17 | $8,00 | +5,68 % | $7,76 | $8,18 | $7,75 | 930,90K |
| 2026-09-16 | $7,57 | +0,66 % | $7,62 | $7,69 | $7,52 | 611,20K |
| 2026-09-15 | $7,52 | -0,40 % | $7,52 | $7,59 | $7,46 | 884,40K |
| 2026-09-14 | $7,55 | -2,20 % | $7,56 | $7,69 | $7,53 | 479,10K |
| 2026-09-11 | $7,72 | +1,98 % | $7,66 | $7,82 | $7,63 | 448,80K |
| 2026-09-10 | $7,57 | -1,30 % | $7,57 | $7,76 | $7,51 | 555,20K |
| 2026-09-09 | $7,67 | -1,79 % | $7,79 | $7,83 | $7,62 | 662,10K |
| 2026-09-08 | $7,81 | -2,38 % | $8,01 | $8,15 | $7,80 | 764,90K |
| 2026-09-04 | $8,00 | +2,96 % | $7,79 | $8,09 | $7,79 | 753,60K |
| 2026-09-03 | $7,77 | +2,64 % | $7,60 | $7,78 | $7,41 | 894,40K |
| 2026-09-02 | $7,57 | -0,26 % | $7,62 | $7,68 | $7,51 | 451,50K |
| 2026-09-01 | $7,59 | -2,06 % | $7,64 | $7,76 | $7,56 | 558,30K |
| 2026-08-31 | $7,75 | +0,13 % | $7,72 | $7,78 | $7,62 | 866,50K |
| 2026-08-28 | $7,74 | -3,01 % | $8,00 | $8,01 | $7,71 | 462,50K |
| 2026-08-27 | $7,98 | +0,76 % | $7,91 | $8,04 | $7,90 | 850,10K |
| 2026-08-26 | $7,92 | +0,13 % | $7,91 | $8,08 | $7,88 | 439,40K |
| 2026-08-25 | $7,91 | +3,40 % | $7,74 | $7,93 | $7,58 | 1,21M |
| 2026-08-24 | $7,65 | -3,16 % | $7,89 | $7,89 | $7,63 | 934,40K |
| 2026-08-21 | $7,90 | +0,51 % | $7,94 | $8,02 | $7,74 | 639,40K |
| 2026-08-20 | $7,86 | -8,60 % | $8,52 | $8,52 | $7,76 | 2,55M |
| 2026-08-19 | $8,60 | 0,00 % | $8,70 | $8,80 | $8,39 | 1,46M |
| 2026-08-18 | $8,60 | -2,71 % | $8,71 | $8,94 | $8,51 | 1,04M |
| 2026-08-17 | $8,84 | -1,78 % | $9,01 | $9,10 | $8,63 | 868,00K |
| 2026-08-14 | $9,00 | +0,33 % | $8,91 | $9,10 | $8,80 | 1,01M |
| 2026-08-13 | $8,97 | +1,47 % | $8,27 | $9,32 | $8,27 | 1,10M |
| 2026-08-12 | $8,84 | -1,89 % | $9,20 | $9,20 | $8,80 | 457,40K |
| 2026-08-11 | $9,01 | +1,69 % | $8,99 | $9,05 | $8,85 | 391,80K |
| 2026-08-10 | $8,86 | -0,67 % | $8,92 | $9,04 | $8,75 | 437,10K |
| 2026-08-07 | $8,92 | +1,94 % | $8,88 | $9,00 | $8,76 | 309,00K |
| 2026-08-06 | $8,75 | -2,34 % | $8,88 | $9,03 | $8,73 | 269,60K |
| 2026-08-05 | $8,96 | +1,82 % | $8,76 | $9,04 | $8,61 | 558,50K |
| 2026-08-04 | $8,80 | +8,24 % | $8,38 | $9,05 | $8,38 | 980,30K |
| 2026-08-03 | $8,13 | +3,96 % | $7,89 | $8,14 | $7,86 | 406,00K |
| 2026-07-31 | $7,82 | -2,62 % | $8,09 | $8,24 | $7,81 | 368,70K |
| 2026-07-30 | $8,03 | +4,69 % | $7,80 | $8,06 | $7,78 | 542,90K |
| 2026-07-29 | $7,67 | -3,52 % | $7,90 | $7,94 | $7,59 | 546,70K |
| 2026-07-28 | $7,95 | -1,36 % | $7,99 | $8,08 | $7,78 | 318,80K |
| 2026-07-27 | $8,06 | +0,37 % | $8,09 | $8,21 | $7,95 | 215,20K |
| 2026-07-24 | $8,03 | +0,37 % | $8,05 | $8,16 | $7,96 | 268,70K |
| 2026-07-23 | $8,00 | -2,56 % | $8,08 | $8,26 | $7,92 | 402,80K |
| 2026-07-22 | $8,21 | -1,91 % | $8,36 | $8,42 | $8,16 | 243,40K |
| 2026-07-21 | $8,37 | +3,59 % | $8,14 | $8,39 | $8,14 | 293,10K |
| 2026-07-20 | $8,08 | -0,74 % | $8,21 | $8,33 | $8,01 | 536,60K |
| 2026-07-17 | $8,14 | -0,61 % | $8,15 | $8,26 | $8,02 | 320,40K |
| 2026-07-16 | $8,19 | -1,21 % | $8,25 | $8,25 | $8,11 | 407,20K |
| 2026-07-15 | $8,29 | -0,48 % | $8,38 | $8,48 | $8,21 | 359,80K |
| 2026-07-14 | $8,33 | +0,48 % | $8,39 | $8,49 | $8,22 | 398,70K |
| 2026-07-13 | $8,29 | -3,04 % | $8,42 | $8,50 | $8,27 | 480,00K |
| 2026-07-10 | $8,55 | -1,61 % | $8,71 | $8,80 | $8,48 | 454,40K |
| 2026-07-09 | $8,69 | +3,70 % | $8,53 | $8,95 | $8,50 | 1,01M |
| 2026-07-08 | $8,38 | +2,07 % | $8,11 | $8,40 | $8,10 | 595,60K |
| 2026-07-07 | $8,21 | -3,07 % | $8,40 | $8,46 | $8,16 | 743,90K |
| 2026-07-06 | $8,47 | +4,05 % | $8,14 | $8,48 | $8,14 | 617,80K |
| 2026-07-02 | $8,14 | -4,01 % | $8,55 | $8,62 | $8,08 | 569,60K |
| 2026-07-01 | $8,48 | -0,93 % | $8,42 | $8,65 | $8,40 | 447,10K |
| 2026-06-30 | $8,56 | +4,52 % | $8,17 | $8,61 | $8,17 | 685,60K |
| 2026-06-29 | $8,19 | +0,24 % | $8,23 | $8,34 | $7,99 | 559,70K |
| 2026-06-26 | $8,17 | -1,92 % | $8,28 | $8,37 | $8,14 | 455,50K |
| 2026-06-25 | $8,33 | -0,12 % | $8,46 | $8,49 | $8,27 | 663,50K |
| 2026-06-24 | $8,34 | +0,24 % | $8,35 | $8,45 | $8,23 | 818,70K |
| 2026-06-23 | $8,32 | -3,59 % | $8,40 | $8,59 | $8,30 | 626,70K |
| 2026-06-22 | $8,63 | -3,25 % | $8,91 | $9,17 | $8,57 | 977,20K |
| 2026-06-18 | $8,92 | +1,13 % | $8,87 | $9,08 | $8,71 | 5,03M |
| 2026-06-17 | $8,82 | +0,92 % | $8,81 | $9,10 | $8,80 | 1,17M |
| 2026-06-16 | $8,74 | -1,80 % | $8,89 | $9,11 | $8,70 | 1,10M |
| 2026-06-15 | $8,90 | -0,22 % | $9,29 | $9,35 | $8,88 | 1,62M |
| 2026-06-12 | $8,92 | -0,89 % | $9,08 | $9,13 | $8,83 | 829,80K |
| 2026-06-11 | $9,00 | +6,38 % | $8,54 | $9,00 | $8,47 | 930,10K |
| 2026-06-10 | $8,46 | -2,31 % | $8,65 | $8,76 | $8,40 | 729,50K |
| 2026-06-09 | $8,66 | -3,35 % | $8,96 | $9,18 | $8,31 | 1,26M |
| 2026-06-08 | $8,96 | +1,24 % | $8,98 | $8,98 | $8,75 | 867,30K |
| 2026-06-05 | $8,85 | -7,43 % | $9,40 | $9,44 | $8,79 | 1,09M |
| 2026-06-04 | $9,56 | -2,94 % | $9,83 | $9,84 | $9,54 | 935,70K |
| 2026-06-03 | $9,85 | -6,19 % | $10,41 | $10,43 | $9,83 | 954,10K |
| 2026-06-02 | $10,50 | -1,78 % | $10,66 | $10,66 | $10,31 | 1,75M |
| 2026-06-01 | $10,69 | +1,42 % | $10,38 | $10,79 | $10,24 | 1,91M |
| 2026-05-29 | $10,54 | +5,19 % | $9,97 | $10,73 | $9,93 | 1,49M |
| 2026-05-28 | $10,02 | +1,11 % | $9,83 | $10,22 | $9,76 | 1,88M |
| 2026-05-27 | $9,91 | +2,59 % | $9,80 | $10,03 | $9,46 | 1,24M |
| 2026-05-26 | $9,66 | +7,10 % | $9,14 | $10,35 | $9,08 | 2,38M |