Stratasys Ltd (SSYS)

SSYS
🏛️ États-Unis →
11.58
Dernière Mise à Jour: 2025-10-02
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
2023-12-29 14.42 14.45 13.92 14.28 0.9M
2023-12-28 14.62 14.65 14.43 14.51 0.6M
2023-12-27 14.75 14.81 14.42 14.63 1.0M
2023-12-26 14.07 14.93 14.05 14.82 2.3M
2023-12-22 13.09 13.27 12.91 13.11 0.3M
2023-12-21 12.90 13.25 12.85 13.13 0.4M
2023-12-20 13.14 13.27 12.69 12.74 0.6M
2023-12-19 12.99 13.49 12.86 13.15 0.7M
2023-12-18 12.59 13.12 12.50 12.97 0.9M
2023-12-15 12.66 12.97 12.52 12.63 2.1M
2023-12-14 12.50 12.96 12.50 12.67 0.8M
2023-12-13 11.76 12.36 11.73 12.34 0.7M
2023-12-12 12.10 12.10 11.75 11.77 0.6M
2023-12-11 12.14 12.23 11.95 12.06 0.5M
2023-12-08 11.85 12.18 11.83 12.16 0.5M
2023-12-07 11.65 12.11 11.57 11.85 0.6M
2023-12-06 11.60 11.83 11.48 11.67 0.8M
2023-12-05 11.55 11.63 11.34 11.46 0.4M
2023-12-04 11.72 11.72 11.17 11.64 0.9M
2023-12-01 10.98 11.97 10.89 11.95 0.8M
2023-11-30 11.07 11.08 10.85 11.04 0.4M
2023-11-29 11.25 11.50 11.01 11.04 0.4M
2023-11-28 11.35 11.42 11.11 11.20 0.4M
2023-11-27 11.07 11.45 10.93 11.40 0.5M
2023-11-24 11.03 11.23 11.00 11.16 0.3M
2023-11-22 10.76 11.01 10.61 11.00 0.8M
2023-11-21 11.01 11.04 10.76 10.82 0.4M
2023-11-20 10.88 11.28 10.88 11.05 0.6M
2023-11-17 10.29 11.00 10.15 10.83 0.8M
2023-11-16 10.20 11.20 10.20 10.28 0.9M
2023-11-15 10.87 11.09 10.72 10.77 0.5M
2023-11-14 10.62 11.01 10.60 10.74 0.5M
2023-11-13 10.43 10.50 10.18 10.25 0.4M
2023-11-10 10.45 10.60 10.29 10.55 0.4M
2023-11-09 10.97 11.00 10.41 10.41 0.4M
2023-11-08 11.17 11.45 10.77 10.85 0.4M
2023-11-07 11.01 11.26 10.94 11.12 0.6M
2023-11-06 11.34 11.43 10.94 11.07 0.5M
2023-11-03 10.66 11.27 10.66 11.26 1.0M
2023-11-02 10.33 10.66 10.33 10.54 0.9M
2023-11-01 10.23 10.23 9.95 10.15 0.6M
2023-10-31 10.31 10.48 10.05 10.17 0.7M
2023-10-30 10.27 10.42 10.13 10.31 0.6M
2023-10-27 10.18 10.40 10.02 10.25 0.5M
2023-10-26 10.27 10.50 10.02 10.14 1.2M
2023-10-25 11.12 11.17 10.13 10.36 2.0M
2023-10-24 11.33 11.75 11.33 11.58 0.6M
2023-10-23 11.40 11.52 11.23 11.28 0.5M
2023-10-20 11.66 11.74 11.36 11.58 0.7M
2023-10-19 11.76 11.91 11.59 11.71 0.6M
2023-10-18 12.02 12.14 11.70 11.81 0.6M
2023-10-17 11.47 12.17 11.46 12.15 0.5M
2023-10-16 11.39 11.65 11.30 11.55 0.3M
2023-10-13 11.50 11.53 11.29 11.39 0.5M
2023-10-12 11.32 11.77 11.32 11.47 0.6M
2023-10-11 11.66 11.76 11.36 11.46 0.8M
2023-10-10 11.61 12.01 11.51 11.68 0.9M
2023-10-09 12.10 12.14 11.54 11.61 1.2M
2023-10-06 12.14 12.48 12.05 12.35 0.6M
2023-10-05 12.59 12.65 12.23 12.33 0.9M
2023-10-04 12.90 12.91 12.34 12.53 0.9M
2023-10-03 13.01 13.22 12.79 12.88 0.9M
2023-10-02 13.53 13.69 13.06 13.12 1.2M
2023-09-29 13.21 13.68 12.98 13.61 2.5M
2023-09-28 13.20 13.51 12.86 13.21 2.8M
2023-09-27 12.25 12.49 12.16 12.25 1.7M
2023-09-26 12.18 12.49 12.17 12.26 1.3M
2023-09-25 12.38 12.50 12.20 12.27 0.9M
2023-09-22 12.42 12.60 12.31 12.41 1.2M
2023-09-21 12.33 12.54 12.06 12.33 0.8M
2023-09-20 12.52 12.69 12.43 12.45 0.9M
2023-09-19 12.34 12.88 12.34 12.52 1.3M
2023-09-18 12.45 12.45 12.13 12.35 0.7M
2023-09-15 12.64 12.67 12.20 12.39 1.2M
2023-09-14 12.41 13.08 12.27 12.59 1.9M
2023-09-13 12.54 12.56 12.10 12.20 1.1M
2023-09-12 13.00 13.10 12.33 12.48 1.6M
2023-09-11 13.56 13.62 13.19 13.23 0.6M
2023-09-08 13.75 13.95 13.55 13.57 0.6M
2023-09-07 14.27 14.34 12.73 13.87 2.2M
2023-09-06 14.67 14.67 14.27 14.49 0.4M
2023-09-05 14.73 14.84 14.44 14.51 0.6M
2023-09-01 14.80 15.03 14.61 14.77 0.7M
2023-08-31 14.41 14.98 14.23 14.70 1.1M
2023-08-30 13.99 14.98 13.70 14.35 3.9M
2023-08-29 14.02 14.16 13.94 14.01 0.4M
2023-08-28 14.11 14.25 13.92 14.05 0.3M
2023-08-25 14.18 14.22 13.86 14.06 0.5M
2023-08-24 14.56 14.58 14.11 14.17 1.0M
2023-08-23 14.51 14.61 14.37 14.43 0.9M
2023-08-22 14.35 14.52 14.16 14.50 0.7M
2023-08-21 14.87 14.91 14.31 14.35 1.0M
2023-08-18 14.25 14.86 14.25 14.85 0.5M
2023-08-17 14.54 14.65 14.41 14.43 0.4M
2023-08-16 14.61 14.75 14.38 14.54 0.7M
2023-08-15 15.04 15.04 14.68 14.74 0.5M
2023-08-14 14.93 15.12 14.78 15.05 0.5M
2023-08-11 14.94 15.04 14.71 14.91 1.1M
2023-08-10 15.54 15.75 15.02 15.11 1.3M
2023-08-09 16.06 16.74 15.48 15.55 1.3M
2023-08-08 16.12 16.84 15.93 16.76 1.1M
2023-08-07 16.44 16.45 16.02 16.39 1.0M
2023-08-04 16.65 16.87 16.04 16.44 2.0M
2023-08-03 17.41 17.46 16.76 16.79 0.9M
2023-08-02 17.50 17.97 17.15 17.62 0.7M
2023-08-01 18.13 19.20 17.70 17.79 1.6M
2023-07-31 18.51 18.55 18.05 18.13 1.0M
2023-07-28 18.93 19.15 18.56 18.61 1.7M
2023-07-27 19.93 19.97 19.16 19.19 0.5M
2023-07-26 19.38 20.11 19.37 19.93 0.4M
2023-07-25 20.06 20.36 19.51 19.68 0.9M
2023-07-24 20.27 20.44 20.19 20.21 0.4M
2023-07-21 20.67 20.87 20.20 20.27 0.9M
2023-07-20 21.12 21.18 20.66 20.66 0.5M
2023-07-19 21.30 21.49 21.09 21.27 0.9M
2023-07-18 21.15 21.72 21.04 21.30 1.5M
2023-07-17 21.22 21.24 20.71 20.85 1.9M
2023-07-14 21.00 21.09 20.12 20.37 1.1M
2023-07-13 20.44 21.71 20.40 20.90 2.8M
2023-07-12 19.12 19.32 19.00 19.18 0.6M
2023-07-11 19.14 19.25 18.85 19.10 1.5M
2023-07-10 18.50 19.41 18.17 18.86 1.9M
2023-07-07 17.25 17.61 17.23 17.38 0.4M
2023-07-06 16.99 17.19 16.74 17.19 0.6M
2023-07-05 17.33 17.33 16.95 17.04 0.9M
2023-07-03 17.72 17.88 17.27 17.42 0.8M
2023-06-30 18.13 18.14 17.56 17.76 1.6M
2023-06-29 17.55 18.14 17.45 17.95 1.1M
2023-06-28 17.50 17.70 17.10 17.60 0.9M
2023-06-27 17.65 17.82 17.02 17.24 1.7M
2023-06-26 16.27 16.73 16.16 16.23 0.6M
2023-06-23 16.71 16.71 15.75 16.33 1.0M
2023-06-22 17.02 17.03 16.75 16.84 0.6M
2023-06-21 17.29 17.44 17.01 17.02 0.9M
2023-06-20 17.32 17.64 16.96 17.38 1.4M
2023-06-16 17.30 17.52 17.00 17.39 2.3M
2023-06-15 17.29 17.71 17.29 17.37 0.7M
2023-06-14 17.54 17.84 17.29 17.48 0.8M
2023-06-13 17.83 17.99 17.60 17.65 0.9M
2023-06-12 17.81 18.11 17.59 17.83 0.6M
2023-06-09 17.47 17.89 17.32 17.79 0.9M
2023-06-08 17.34 17.73 17.24 17.57 1.0M
2023-06-07 16.77 17.44 16.53 17.34 1.0M
2023-06-06 16.31 16.90 16.25 16.62 0.7M
2023-06-05 16.25 16.92 16.11 16.41 1.5M
2023-06-02 15.70 16.37 15.40 16.21 2.7M
2023-06-01 14.51 14.71 14.17 14.57 0.7M
2023-05-31 14.52 14.71 14.38 14.55 1.1M
2023-05-30 14.33 14.70 14.06 14.66 1.2M
2023-05-26 14.21 14.46 14.01 14.08 1.2M
2023-05-25 15.45 16.00 14.15 14.26 1.6M
2023-05-24 15.21 15.27 14.85 14.88 0.3M
2023-05-23 15.40 15.46 15.21 15.26 0.3M
2023-05-22 15.38 15.62 15.38 15.49 0.6M
2023-05-19 15.74 15.75 15.31 15.38 0.4M
2023-05-18 15.94 16.03 15.49 15.71 0.7M
2023-05-17 15.82 16.16 15.57 15.98 0.9M
2023-05-16 15.15 16.16 15.00 15.80 1.8M
2023-05-15 14.23 14.59 14.10 14.40 0.5M
2023-05-12 14.58 14.58 13.97 14.17 0.8M
2023-05-11 14.56 14.65 14.34 14.58 0.3M
2023-05-10 14.49 14.75 14.44 14.62 0.3M
2023-05-09 14.12 14.65 14.12 14.39 0.6M
2023-05-08 14.32 14.53 14.11 14.35 0.7M
2023-05-05 13.99 14.32 13.95 14.26 0.3M
2023-05-04 14.00 14.02 13.46 13.83 0.5M
2023-05-03 14.23 14.27 14.01 14.02 0.5M
2023-05-02 14.96 14.96 14.08 14.14 0.4M
2023-05-01 14.38 15.03 14.31 14.96 1.0M
2023-04-28 14.43 14.51 14.20 14.36 0.8M
2023-04-27 14.04 14.48 14.04 14.43 0.9M
2023-04-26 14.45 14.45 14.01 14.03 0.3M
2023-04-25 14.81 14.83 14.32 14.34 0.4M
2023-04-24 14.80 15.01 14.77 14.93 0.4M
2023-04-21 14.99 15.07 14.80 14.87 0.4M
2023-04-20 15.58 15.58 14.88 15.07 0.7M
2023-04-19 15.22 15.70 15.02 15.67 0.9M
2023-04-18 15.35 15.47 15.08 15.43 0.6M
2023-04-17 14.96 15.43 14.94 15.25 0.4M
2023-04-14 15.50 15.55 14.83 14.98 0.5M
2023-04-13 15.08 15.51 15.02 15.42 0.7M
2023-04-12 15.47 15.50 14.94 15.01 0.6M
2023-04-11 15.44 15.55 15.33 15.33 0.4M
2023-04-10 15.66 15.74 15.32 15.46 0.4M
2023-04-06 15.66 15.95 15.64 15.75 0.6M
2023-04-05 16.00 16.02 15.58 15.83 0.9M
2023-04-04 16.49 16.50 15.61 15.83 1.0M
2023-04-03 16.11 16.40 15.64 16.38 0.9M
2023-03-31 16.23 16.55 16.09 16.53 0.6M
2023-03-30 16.16 16.49 16.00 16.23 0.8M
2023-03-29 15.30 16.10 15.16 16.06 2.5M
2023-03-28 14.13 14.22 14.00 14.11 0.3M
2023-03-27 14.33 14.38 14.00 14.15 0.3M
2023-03-24 14.65 14.71 14.32 14.38 0.3M
2023-03-23 14.39 14.86 14.39 14.66 0.4M
2023-03-22 14.95 15.14 14.48 14.50 0.5M
2023-03-21 14.59 14.94 14.54 14.59 0.4M
2023-03-20 15.01 15.05 14.33 14.48 0.5M
2023-03-17 14.99 15.01 14.51 15.00 0.8M
2023-03-16 14.68 15.15 14.40 14.95 0.6M
2023-03-15 14.14 14.99 14.11 14.83 0.6M
2023-03-14 14.57 14.93 14.31 14.36 0.5M
2023-03-13 14.97 15.07 14.29 14.58 0.9M
2023-03-10 15.42 15.98 15.05 15.28 1.9M
2023-03-09 14.28 14.68 13.98 14.01 0.7M
2023-03-08 13.99 14.42 13.69 14.28 0.6M
2023-03-07 14.29 14.45 14.10 14.21 0.4M
2023-03-06 14.29 14.61 14.14 14.31 0.7M
2023-03-03 13.67 14.64 13.62 14.26 0.5M
2023-03-02 12.96 13.96 12.72 13.81 1.1M
2023-03-01 12.97 13.27 12.89 13.19 0.6M
2023-02-28 13.09 13.26 12.94 12.95 0.3M
2023-02-27 13.00 13.28 12.97 12.97 0.4M
2023-02-24 13.23 13.25 12.88 13.04 0.3M
2023-02-23 13.72 13.72 13.21 13.34 0.3M
2023-02-22 13.32 13.52 13.29 13.43 0.2M
2023-02-21 13.58 13.70 13.21 13.24 0.3M
2023-02-17 13.86 13.86 13.59 13.79 0.2M
2023-02-16 14.36 14.40 13.88 13.92 0.3M
2023-02-15 14.03 14.54 14.03 14.51 0.2M
2023-02-14 13.67 14.23 13.25 14.13 0.6M
2023-02-13 13.84 13.90 13.64 13.82 0.7M
2023-02-10 13.71 13.90 13.65 13.84 0.2M
2023-02-09 14.32 14.41 13.66 13.80 0.3M
2023-02-08 14.46 14.52 14.15 14.19 0.2M
2023-02-07 14.28 14.49 14.13 14.46 0.2M
2023-02-06 14.52 14.73 14.27 14.32 0.2M
2023-02-03 14.82 15.34 14.63 14.80 0.3M
2023-02-02 15.00 15.51 14.90 15.18 0.5M
2023-02-01 14.28 14.81 14.07 14.76 0.5M
2023-01-31 13.89 14.34 13.83 14.33 0.5M
2023-01-30 14.13 14.30 13.86 13.90 0.3M
2023-01-27 13.69 14.47 13.69 14.33 0.4M
2023-01-26 13.75 13.98 13.63 13.75 0.3M
2023-01-25 13.71 13.82 13.47 13.78 0.1M
2023-01-24 14.03 14.15 13.85 13.89 0.2M
2023-01-23 13.93 14.24 13.78 14.14 0.4M
2023-01-20 13.39 13.96 13.27 13.90 0.3M
2023-01-19 13.48 13.59 13.33 13.40 0.2M
2023-01-18 14.17 14.29 13.55 13.56 0.4M
2023-01-17 13.71 14.08 13.62 14.01 0.6M
2023-01-13 13.61 13.79 13.53 13.57 0.2M
2023-01-12 13.76 13.80 13.54 13.78 0.3M
2023-01-11 13.65 13.73 13.49 13.66 0.4M
2023-01-10 13.32 13.63 13.29 13.62 0.3M
2023-01-09 13.53 13.73 13.33 13.35 0.3M
2023-01-06 13.38 13.54 13.15 13.40 0.2M
2023-01-05 13.06 13.38 12.99 13.31 0.5M
2023-01-04 12.66 13.36 12.59 13.23 0.7M
2023-01-03 11.97 12.26 11.90 11.92 0.5M