Stratasys Ltd. SSYS
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$8,53+0,22 (+%2,65)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,53 | +%2,65 | $8,31 | $8,53 | $8,23 | 792,73K |
| 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 |