3D Systems Corporation (DDD)

DDD
🏛️ États-Unis →
3.11
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 7.14 7.43 7.11 7.40 1.4M
2022-12-29 7.14 7.30 7.13 7.28 1.2M
2022-12-28 7.11 7.20 7.02 7.04 1.4M
2022-12-27 7.31 7.38 7.12 7.16 1.0M
2022-12-23 7.40 7.50 7.21 7.41 0.9M
2022-12-22 7.49 7.51 7.16 7.43 1.5M
2022-12-21 7.42 7.65 7.42 7.64 1.4M
2022-12-20 7.50 7.63 7.36 7.42 1.2M
2022-12-19 8.21 8.21 7.55 7.56 1.8M
2022-12-16 8.14 8.34 8.06 8.27 8.0M
2022-12-15 8.89 8.96 8.27 8.27 1.9M
2022-12-14 9.16 9.28 8.97 9.13 1.1M
2022-12-13 9.64 9.94 9.15 9.21 1.2M
2022-12-12 9.16 9.39 9.10 9.17 0.9M
2022-12-09 9.39 9.50 9.24 9.26 0.8M
2022-12-08 9.30 9.77 9.19 9.51 1.0M
2022-12-07 9.27 9.46 9.15 9.21 0.9M
2022-12-06 9.72 9.76 9.35 9.42 0.9M
2022-12-05 10.07 10.22 9.70 9.74 0.9M
2022-12-02 10.00 10.27 9.80 10.18 1.2M
2022-12-01 10.13 10.36 10.01 10.13 0.9M
2022-11-30 9.73 10.14 9.45 10.14 1.9M
2022-11-29 9.11 9.33 9.08 9.23 0.8M
2022-11-28 9.62 9.67 9.11 9.13 1.0M
2022-11-25 9.71 9.79 9.67 9.74 0.3M
2022-11-23 9.60 9.79 9.47 9.75 0.8M
2022-11-22 9.53 9.63 9.34 9.55 0.8M
2022-11-21 9.64 9.71 9.41 9.52 0.9M
2022-11-18 10.22 10.35 9.74 9.78 1.0M
2022-11-17 9.84 10.03 9.63 10.03 1.9M
2022-11-16 10.50 10.51 9.92 10.16 1.6M
2022-11-15 10.44 11.00 10.19 10.72 2.3M
2022-11-14 9.92 10.33 9.44 10.13 2.0M
2022-11-11 9.26 10.17 9.21 10.02 2.1M
2022-11-10 8.90 9.30 8.64 9.25 2.4M
2022-11-09 7.80 8.97 7.80 8.17 3.0M
2022-11-08 7.85 8.00 7.63 7.73 2.2M
2022-11-07 8.07 8.14 7.66 7.81 1.9M
2022-11-04 8.40 8.47 7.81 8.03 2.1M
2022-11-03 8.26 8.47 8.19 8.28 1.1M
2022-11-02 8.84 9.06 8.44 8.45 1.1M
2022-11-01 9.00 9.04 8.84 8.96 0.9M
2022-10-31 8.84 8.96 8.73 8.83 0.9M
2022-10-28 8.88 9.01 8.69 8.93 0.8M
2022-10-27 9.18 9.19 8.77 8.79 1.3M
2022-10-26 9.10 9.40 9.01 9.07 1.1M
2022-10-25 8.63 9.23 8.61 9.10 1.2M
2022-10-24 8.60 8.63 8.26 8.56 0.8M
2022-10-21 8.17 8.55 8.02 8.55 0.8M
2022-10-20 8.32 8.61 8.14 8.18 0.7M
2022-10-19 8.46 8.55 8.27 8.34 0.7M
2022-10-18 8.75 8.93 8.43 8.60 0.9M
2022-10-17 8.24 8.50 8.23 8.42 0.9M
2022-10-14 8.38 8.44 7.94 7.95 0.7M
2022-10-13 7.73 8.33 7.61 8.30 1.3M
2022-10-12 8.17 8.23 7.95 8.04 0.9M
2022-10-11 8.25 8.34 7.94 8.13 1.2M
2022-10-10 8.50 8.56 8.23 8.33 1.0M
2022-10-07 8.86 8.93 8.39 8.44 1.1M
2022-10-06 9.13 9.34 8.92 9.11 0.9M
2022-10-05 8.68 9.19 8.64 9.16 1.4M
2022-10-04 8.79 8.99 8.69 8.92 1.2M
2022-10-03 8.17 8.69 8.13 8.53 1.4M
2022-09-30 8.44 8.56 7.98 7.98 3.1M
2022-09-29 8.44 8.56 8.22 8.42 1.1M
2022-09-28 8.19 8.83 8.18 8.69 1.7M
2022-09-27 8.08 8.33 8.01 8.20 1.2M
2022-09-26 8.00 8.38 7.90 7.90 1.2M
2022-09-23 8.10 8.22 7.80 8.00 1.7M
2022-09-22 8.75 8.77 8.27 8.31 1.3M
2022-09-21 8.88 9.17 8.79 8.82 1.1M
2022-09-20 8.85 9.00 8.80 8.80 0.9M
2022-09-19 8.85 9.09 8.82 9.00 0.9M
2022-09-16 9.07 9.13 8.86 9.03 2.9M
2022-09-15 9.43 9.62 9.12 9.18 1.4M
2022-09-14 9.63 9.69 9.39 9.53 0.9M
2022-09-13 9.80 9.90 9.61 9.66 1.1M
2022-09-12 10.15 10.34 10.06 10.23 1.0M
2022-09-09 10.00 10.14 10.00 10.11 1.5M
2022-09-08 9.48 9.82 9.39 9.81 1.1M
2022-09-07 9.33 9.66 9.33 9.58 1.1M
2022-09-06 9.60 9.76 9.36 9.39 1.2M
2022-09-02 10.43 10.50 9.63 9.65 1.4M
2022-09-01 10.00 10.00 9.56 9.79 1.1M
2022-08-31 10.25 10.28 10.04 10.13 1.2M
2022-08-30 10.40 10.43 10.01 10.09 0.8M
2022-08-29 10.19 10.42 10.11 10.26 1.0M
2022-08-26 10.66 10.79 10.26 10.35 1.1M
2022-08-25 10.54 10.69 10.46 10.64 0.9M
2022-08-24 10.21 10.65 10.11 10.37 1.0M
2022-08-23 10.55 10.64 10.20 10.20 1.0M
2022-08-22 10.82 10.97 10.55 10.57 1.1M
2022-08-19 11.41 11.52 11.11 11.11 1.3M
2022-08-18 11.46 11.69 11.27 11.69 0.9M
2022-08-17 11.75 11.91 11.44 11.44 1.2M
2022-08-16 12.43 12.49 12.02 12.22 1.0M
2022-08-15 12.24 12.62 12.20 12.48 1.0M
2022-08-12 12.24 12.41 12.03 12.40 1.1M
2022-08-11 12.10 13.01 12.07 12.12 2.2M
2022-08-10 11.56 11.83 11.08 11.83 3.2M
2022-08-09 11.59 12.03 10.67 11.26 4.7M
2022-08-08 12.70 13.52 12.66 13.24 3.0M
2022-08-05 12.09 12.61 11.88 12.61 1.3M
2022-08-04 12.40 12.45 12.04 12.37 1.4M
2022-08-03 11.79 12.41 11.79 12.36 1.8M
2022-08-02 11.43 11.97 11.41 11.91 1.1M
2022-08-01 11.36 11.69 11.16 11.59 1.0M
2022-07-29 11.47 11.47 11.11 11.44 1.1M
2022-07-28 10.67 11.44 10.52 11.42 1.6M
2022-07-27 10.18 10.70 10.09 10.61 1.2M
2022-07-26 10.26 10.32 10.00 10.02 0.9M
2022-07-25 10.66 10.71 10.35 10.43 1.0M
2022-07-22 11.22 11.22 10.50 10.66 0.9M
2022-07-21 10.96 11.18 10.71 11.17 1.1M
2022-07-20 10.38 10.91 10.31 10.86 1.4M
2022-07-19 9.88 10.36 9.88 10.29 1.2M
2022-07-18 10.07 10.37 9.72 9.76 1.1M
2022-07-15 9.61 9.90 9.38 9.89 1.0M
2022-07-14 9.61 9.61 9.26 9.53 0.9M
2022-07-13 9.38 9.72 9.31 9.69 0.8M
2022-07-12 9.71 9.93 9.56 9.69 0.8M
2022-07-11 10.09 10.12 9.64 9.69 0.7M
2022-07-08 9.77 10.29 9.72 10.15 1.0M
2022-07-07 9.63 9.95 9.60 9.93 0.9M
2022-07-06 9.89 9.99 9.39 9.47 1.2M
2022-07-05 9.42 9.94 9.23 9.93 1.4M
2022-07-01 9.66 9.89 9.51 9.64 1.2M
2022-06-30 9.62 9.83 9.40 9.70 0.9M
2022-06-29 10.08 10.08 9.65 9.77 1.0M
2022-06-28 10.38 10.57 10.06 10.12 1.3M
2022-06-27 10.64 10.70 10.23 10.31 0.9M
2022-06-24 10.56 10.74 10.33 10.52 4.2M
2022-06-23 9.91 10.54 9.88 10.47 1.4M
2022-06-22 9.60 10.08 9.58 9.90 1.2M
2022-06-21 9.98 10.22 9.72 9.74 1.2M
2022-06-17 9.46 9.84 9.41 9.77 3.5M
2022-06-16 9.59 9.73 9.28 9.44 1.6M
2022-06-15 9.46 10.16 9.46 9.96 1.4M
2022-06-14 9.32 9.47 9.11 9.28 1.6M
2022-06-13 9.66 9.87 9.20 9.25 2.2M
2022-06-10 10.20 10.43 9.96 10.17 1.8M
2022-06-09 10.90 10.96 10.48 10.51 1.3M
2022-06-08 10.83 11.09 10.78 10.97 1.3M
2022-06-07 10.41 10.87 10.38 10.86 1.0M
2022-06-06 10.92 11.12 10.52 10.62 1.3M
2022-06-03 10.75 10.80 10.51 10.73 1.2M
2022-06-02 10.52 11.00 10.47 10.98 1.1M
2022-06-01 10.91 11.10 10.43 10.50 1.3M
2022-05-31 11.23 11.33 10.70 10.81 1.9M
2022-05-27 10.78 11.34 10.70 11.30 1.4M
2022-05-26 10.24 10.74 10.17 10.56 1.1M
2022-05-25 9.90 10.33 9.88 10.23 1.5M
2022-05-24 10.69 10.78 9.92 9.99 2.2M
2022-05-23 10.29 10.37 10.00 10.25 1.4M
2022-05-20 10.64 10.84 10.00 10.40 1.3M
2022-05-19 10.10 10.72 10.03 10.46 1.5M
2022-05-18 10.55 10.90 10.00 10.16 2.3M
2022-05-17 10.56 10.88 10.45 10.76 2.3M
2022-05-16 10.16 10.37 9.87 10.09 2.0M
2022-05-13 9.97 10.44 9.90 10.36 2.1M
2022-05-12 8.94 10.05 8.79 9.60 2.8M
2022-05-11 9.92 10.54 9.08 9.09 2.5M
2022-05-10 9.20 10.41 9.17 10.15 4.1M
2022-05-09 10.70 10.92 10.19 10.23 2.3M
2022-05-06 11.59 11.59 10.92 11.02 2.6M
2022-05-05 12.10 12.10 11.20 11.48 1.4M
2022-05-04 11.93 12.36 11.43 12.30 1.4M
2022-05-03 11.88 12.18 11.76 11.88 1.3M
2022-05-02 11.24 11.84 11.10 11.83 1.5M
2022-04-29 11.67 12.17 11.28 11.34 2.0M
2022-04-28 11.80 12.00 11.14 11.74 3.7M
2022-04-27 12.56 12.93 12.16 12.23 1.4M
2022-04-26 13.54 13.54 12.60 12.63 2.0M
2022-04-25 13.18 13.75 13.12 13.75 1.3M
2022-04-22 14.07 14.30 13.29 13.37 1.6M
2022-04-21 14.37 14.58 13.91 14.22 2.0M
2022-04-20 14.35 14.36 13.94 13.99 0.8M
2022-04-19 14.01 14.69 14.01 14.28 0.9M
2022-04-18 14.40 14.45 14.00 14.10 0.8M
2022-04-14 15.10 15.12 14.40 14.40 0.8M
2022-04-13 14.75 15.14 14.47 15.01 0.8M
2022-04-12 14.97 15.38 14.65 14.72 1.1M
2022-04-11 14.80 15.13 14.55 14.73 1.1M
2022-04-08 15.38 15.38 14.87 14.91 1.0M
2022-04-07 15.73 16.00 15.04 15.38 1.6M
2022-04-06 16.00 16.15 15.44 15.65 1.5M
2022-04-05 17.41 17.50 16.31 16.37 1.4M
2022-04-04 17.00 17.83 17.00 17.54 1.5M
2022-04-01 16.91 17.30 16.47 16.82 1.5M
2022-03-31 17.00 17.10 16.64 16.68 1.2M
2022-03-30 17.40 17.71 16.97 17.06 1.4M
2022-03-29 16.36 17.65 16.36 17.57 2.0M
2022-03-28 16.00 16.24 15.86 16.22 1.1M
2022-03-25 16.25 16.35 15.64 16.04 1.3M
2022-03-24 15.90 16.23 15.60 16.23 1.3M
2022-03-23 15.91 16.50 15.72 15.83 1.2M
2022-03-22 15.95 16.54 15.95 16.18 1.6M
2022-03-21 16.13 16.35 15.45 15.91 1.4M
2022-03-18 15.30 16.32 15.29 16.26 2.9M
2022-03-17 14.70 15.37 14.49 15.34 1.7M
2022-03-16 14.25 14.92 14.16 14.81 1.5M
2022-03-15 13.68 14.06 13.33 13.96 1.0M
2022-03-14 14.27 14.46 13.46 13.65 1.6M
2022-03-11 15.01 15.44 14.39 14.44 1.5M
2022-03-10 14.86 15.00 14.53 14.95 1.2M
2022-03-09 14.88 15.35 14.50 15.28 2.0M
2022-03-08 14.59 15.36 14.28 14.55 1.9M
2022-03-07 14.30 15.21 14.30 14.46 2.1M
2022-03-04 15.54 15.64 14.50 14.61 2.7M
2022-03-03 16.93 16.94 15.75 15.81 2.7M
2022-03-02 17.40 17.49 16.21 17.01 4.0M
2022-03-01 20.48 20.51 17.14 17.26 9.2M
2022-02-28 17.38 18.08 17.23 17.82 3.5M
2022-02-25 17.25 17.45 16.63 17.44 1.3M
2022-02-24 15.50 17.28 15.38 17.26 2.5M
2022-02-23 17.23 17.83 16.40 16.44 1.6M
2022-02-22 16.95 17.68 16.84 17.09 1.5M
2022-02-18 18.23 18.37 17.38 17.59 1.4M
2022-02-17 18.83 18.93 18.10 18.27 0.8M
2022-02-16 19.17 19.25 18.74 19.11 1.0M
2022-02-15 18.70 19.40 18.51 19.38 0.9M
2022-02-14 18.30 18.97 18.15 18.35 1.1M
2022-02-11 18.77 19.35 18.19 18.45 1.2M
2022-02-10 18.69 19.73 18.27 18.66 1.2M
2022-02-09 18.58 19.07 18.41 19.06 1.4M
2022-02-08 17.77 18.51 17.73 18.39 1.3M
2022-02-07 17.76 18.42 17.68 17.78 1.3M
2022-02-04 17.06 17.94 16.80 17.86 1.6M
2022-02-03 17.50 17.77 16.93 17.00 2.1M
2022-02-02 18.35 18.69 17.72 18.08 2.8M
2022-02-01 18.07 18.55 17.60 18.24 1.8M
2022-01-31 16.66 17.93 16.60 17.90 2.3M
2022-01-28 16.00 16.58 15.75 16.56 2.0M
2022-01-27 16.73 17.09 15.88 16.03 1.6M
2022-01-26 17.44 17.60 16.27 16.39 1.8M
2022-01-25 16.32 17.20 16.19 16.77 2.6M
2022-01-24 16.16 17.02 15.33 16.85 4.8M
2022-01-21 17.99 18.09 16.87 16.87 3.4M
2022-01-20 18.78 19.67 18.36 18.40 2.0M
2022-01-19 18.92 19.42 18.51 18.54 2.2M
2022-01-18 19.75 19.85 18.90 18.92 1.4M
2022-01-14 19.43 20.10 19.30 19.88 1.1M
2022-01-13 20.18 20.55 19.52 19.58 1.1M
2022-01-12 20.57 20.88 20.06 20.18 1.3M
2022-01-11 19.75 20.53 19.45 20.24 1.6M
2022-01-10 19.58 19.71 18.81 19.66 2.0M
2022-01-07 20.00 20.68 19.73 19.83 2.2M
2022-01-06 20.22 20.86 19.30 19.79 2.4M
2022-01-05 21.53 22.12 20.27 20.31 2.1M
2022-01-04 22.24 22.32 21.05 21.82 2.1M
2022-01-03 22.06 22.67 21.48 22.12 1.9M