Stratasys Ltd

SSYS
🏛️ usa →
11.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.66 10.66 10.66 10.66 7.6K
09:32 10.66 10.66 10.65 10.65 0.3K
09:33 10.66 10.66 10.66 10.66 0.1K
09:35 10.69 10.69 10.65 10.65 3.1K
09:36 10.65 10.65 10.62 10.62 18.6K
09:37 10.64 10.66 10.64 10.66 2.8K
09:38 10.66 10.66 10.65 10.65 3.2K
09:40 10.67 10.67 10.67 10.67 0.5K
09:41 10.68 10.68 10.68 10.68 2.8K
09:43 10.69 10.69 10.69 10.69 1.5K
09:45 10.65 10.65 10.64 10.64 13.4K
09:46 10.62 10.62 10.62 10.62 3.5K
09:47 10.54 10.58 10.54 10.58 34.1K
09:48 10.58 10.58 10.58 10.58 0.2K
09:49 10.58 10.58 10.58 10.58 0.4K
09:50 10.58 10.58 10.58 10.58 0.5K
09:55 10.56 10.56 10.56 10.56 0.1K
09:57 10.55 10.55 10.55 10.55 0.4K
09:59 10.55 10.55 10.55 10.55 0.2K
10:00 10.57 10.57 10.57 10.57 0.5K
10:02 10.55 10.55 10.55 10.55 0.2K
10:03 10.58 10.58 10.58 10.58 0.7K
10:04 10.61 10.61 10.61 10.61 0.7K
10:06 10.58 10.58 10.58 10.58 0.4K
10:08 10.56 10.56 10.56 10.56 0.3K
10:10 10.58 10.59 10.58 10.59 0.3K
10:11 10.61 10.65 10.61 10.65 5.0K
10:12 10.65 10.65 10.65 10.65 10.8K
10:13 10.66 10.66 10.66 10.66 1.0K
10:15 10.67 10.67 10.67 10.67 0.6K
10:16 10.69 10.69 10.69 10.69 1.4K
10:19 10.66 10.66 10.66 10.66 2.0K
10:20 10.72 10.73 10.72 10.73 3.9K
10:23 10.70 10.70 10.70 10.70 0.6K
10:24 10.70 10.70 10.70 10.70 0.2K
10:25 10.68 10.68 10.68 10.68 0.6K
10:28 10.66 10.68 10.66 10.68 1.2K
10:29 10.67 10.67 10.67 10.67 0.1K
10:30 10.67 10.67 10.67 10.67 0.5K
10:31 10.65 10.65 10.65 10.65 0.6K
10:32 10.63 10.63 10.63 10.63 4.2K
10:33 10.65 10.65 10.65 10.65 0.5K
10:36 10.64 10.64 10.64 10.64 0.6K
10:37 10.64 10.64 10.64 10.64 2.1K
10:39 10.64 10.64 10.62 10.62 17.8K
10:40 10.59 10.59 10.59 10.59 1.0K
10:43 10.57 10.57 10.57 10.57 0.2K
10:44 10.56 10.56 10.55 10.55 1.1K
10:46 10.51 10.51 10.51 10.51 4.3K
10:47 10.51 10.51 10.50 10.50 0.7K
10:49 10.50 10.52 10.50 10.52 7.8K
10:56 10.49 10.49 10.49 10.49 0.7K
10:57 10.50 10.50 10.50 10.50 0.4K
10:58 10.49 10.49 10.49 10.49 0.2K
10:59 10.50 10.50 10.50 10.50 0.2K
11:00 10.49 10.49 10.49 10.49 0.1K
11:01 10.49 10.49 10.46 10.46 11.9K
11:02 10.46 10.46 10.46 10.46 0.4K
11:03 10.44 10.44 10.44 10.44 0.7K
11:06 10.46 10.46 10.46 10.46 0.3K
11:07 10.45 10.45 10.45 10.45 0.6K
11:09 10.43 10.43 10.43 10.43 1.6K
11:15 10.44 10.44 10.41 10.41 1.1K
11:16 10.40 10.41 10.40 10.41 0.7K
11:17 10.41 10.41 10.41 10.41 0.7K
11:19 10.42 10.44 10.42 10.44 1.1K
11:20 10.42 10.42 10.42 10.42 0.3K
11:21 10.41 10.41 10.41 10.41 0.2K
11:22 10.42 10.42 10.42 10.42 0.4K
11:23 10.42 10.43 10.42 10.43 0.8K
11:24 10.44 10.44 10.44 10.44 0.8K
11:25 10.45 10.46 10.45 10.46 1.2K
11:26 10.46 10.47 10.46 10.47 0.9K
11:29 10.45 10.45 10.45 10.45 0.7K
11:30 10.45 10.45 10.45 10.45 0.5K
11:32 10.44 10.44 10.44 10.44 0.2K
11:33 10.45 10.45 10.45 10.45 0.9K
11:35 10.46 10.46 10.46 10.46 0.2K
11:36 10.46 10.46 10.46 10.46 1.8K
11:37 10.47 10.47 10.47 10.47 0.8K
11:40 10.48 10.48 10.48 10.48 0.7K
11:42 10.47 10.47 10.47 10.47 0.8K
11:43 10.47 10.47 10.47 10.47 0.3K
11:44 10.49 10.49 10.49 10.49 0.2K
11:45 10.48 10.48 10.48 10.48 0.3K
11:46 10.48 10.48 10.48 10.48 0.2K
11:47 10.48 10.48 10.48 10.48 0.8K
11:50 10.47 10.47 10.47 10.47 0.4K
11:51 10.47 10.47 10.47 10.47 0.1K
11:52 10.47 10.48 10.47 10.48 2.2K
11:53 10.47 10.47 10.47 10.47 0.2K
11:54 10.46 10.46 10.46 10.46 0.6K
11:55 10.46 10.46 10.45 10.45 3.6K
11:57 10.43 10.43 10.43 10.43 0.5K
12:00 10.44 10.44 10.44 10.44 0.2K
12:02 10.44 10.44 10.44 10.44 1.0K
12:05 10.45 10.45 10.45 10.45 0.5K
12:06 10.43 10.43 10.42 10.42 1.0K
12:08 10.42 10.45 10.42 10.45 1.1K
12:09 10.44 10.44 10.44 10.44 0.3K
12:10 10.44 10.45 10.44 10.44 0.5K
12:12 10.44 10.44 10.44 10.44 0.3K
12:13 10.44 10.44 10.44 10.44 0.1K
12:14 10.44 10.44 10.44 10.44 0.5K
12:16 10.43 10.43 10.43 10.43 1.0K
12:17 10.44 10.44 10.44 10.44 0.1K
12:18 10.44 10.44 10.42 10.42 0.8K
12:19 10.43 10.43 10.43 10.43 0.4K
12:20 10.43 10.43 10.43 10.43 0.1K
12:22 10.43 10.43 10.43 10.43 0.4K
12:23 10.43 10.43 10.42 10.42 0.5K
12:24 10.42 10.42 10.42 10.42 0.1K
12:25 10.41 10.41 10.41 10.41 0.1K
12:26 10.42 10.43 10.42 10.43 3.2K
12:29 10.44 10.44 10.44 10.44 0.3K
12:31 10.44 10.44 10.44 10.44 1.4K
12:33 10.43 10.43 10.43 10.43 0.6K
12:35 10.43 10.43 10.43 10.43 0.2K
12:37 10.43 10.43 10.43 10.43 0.2K
12:38 10.44 10.44 10.43 10.43 0.3K
12:39 10.43 10.44 10.43 10.44 1.7K
12:40 10.44 10.44 10.44 10.44 0.1K
12:41 10.44 10.45 10.44 10.45 1.0K
12:45 10.43 10.43 10.43 10.43 2.0K
12:47 10.44 10.44 10.43 10.43 0.4K
12:48 10.43 10.43 10.43 10.43 0.3K
12:49 10.43 10.43 10.43 10.43 0.1K
12:50 10.43 10.43 10.43 10.43 0.3K
12:51 10.43 10.43 10.43 10.43 0.1K
12:52 10.42 10.42 10.42 10.42 1.0K
12:54 10.42 10.42 10.42 10.42 1.5K
12:56 10.43 10.43 10.43 10.43 0.1K
12:58 10.43 10.43 10.43 10.43 8.3K
12:59 10.43 10.43 10.43 10.43 1.6K
13:00 10.43 10.43 10.43 10.43 0.2K
13:02 10.42 10.42 10.42 10.42 0.2K
13:03 10.42 10.43 10.42 10.42 0.8K
13:04 10.42 10.43 10.42 10.42 1.0K
13:06 10.41 10.41 10.41 10.41 0.5K
13:07 10.39 10.39 10.39 10.39 0.5K
13:08 10.40 10.40 10.40 10.40 0.6K
13:10 10.39 10.40 10.39 10.40 1.1K
13:11 10.41 10.42 10.41 10.42 0.7K
13:12 10.42 10.42 10.42 10.42 0.1K
13:13 10.43 10.43 10.42 10.42 0.6K
13:14 10.42 10.42 10.42 10.42 0.9K
13:15 10.41 10.41 10.41 10.41 0.4K
13:17 10.40 10.40 10.40 10.40 0.6K
13:19 10.39 10.39 10.39 10.39 0.2K
13:20 10.38 10.38 10.38 10.38 0.2K
13:22 10.38 10.38 10.38 10.38 1.8K
13:23 10.38 10.38 10.37 10.38 1.3K
13:24 10.38 10.38 10.38 10.38 0.9K
13:26 10.39 10.39 10.39 10.39 0.1K
13:27 10.39 10.39 10.39 10.39 0.3K
13:28 10.39 10.39 10.38 10.38 0.5K
13:30 10.37 10.37 10.37 10.37 0.5K
13:31 10.37 10.37 10.37 10.37 1.0K
13:32 10.37 10.37 10.37 10.37 0.2K
13:34 10.37 10.37 10.36 10.36 1.2K
13:36 10.36 10.36 10.36 10.36 0.1K
13:37 10.36 10.36 10.36 10.36 0.4K
13:38 10.36 10.36 10.36 10.36 0.2K
13:39 10.37 10.37 10.37 10.37 0.3K
13:41 10.36 10.36 10.36 10.36 0.2K
13:42 10.38 10.38 10.38 10.38 2.0K
13:43 10.40 10.40 10.39 10.39 1.1K
13:44 10.40 10.40 10.40 10.40 0.4K
13:45 10.38 10.40 10.38 10.40 1.7K
13:46 10.40 10.40 10.40 10.40 0.4K
13:48 10.39 10.39 10.39 10.39 0.2K
13:49 10.39 10.39 10.39 10.39 1.6K
13:52 10.38 10.38 10.38 10.38 0.5K
13:53 10.39 10.39 10.39 10.39 1.1K
13:54 10.38 10.39 10.38 10.39 0.5K
13:56 10.39 10.39 10.39 10.39 0.4K
13:57 10.38 10.38 10.38 10.38 0.4K
13:58 10.38 10.38 10.38 10.38 0.6K
13:59 10.38 10.38 10.38 10.38 0.4K
14:01 10.38 10.38 10.38 10.38 0.3K
14:02 10.38 10.38 10.38 10.38 0.3K
14:04 10.38 10.38 10.38 10.38 0.6K
14:05 10.38 10.38 10.38 10.38 1.1K
14:06 10.39 10.39 10.39 10.39 0.3K
14:07 10.38 10.38 10.38 10.38 0.5K
14:10 10.38 10.38 10.38 10.38 0.4K
14:13 10.38 10.38 10.38 10.38 0.3K
14:14 10.39 10.39 10.39 10.39 0.3K
14:15 10.38 10.38 10.38 10.38 2.4K
14:18 10.38 10.40 10.38 10.40 1.0K
14:21 10.40 10.40 10.40 10.40 0.4K
14:24 10.40 10.41 10.40 10.41 0.8K
14:27 10.40 10.40 10.40 10.40 0.4K
14:28 10.41 10.41 10.41 10.41 0.1K
14:29 10.40 10.40 10.40 10.40 0.7K
14:31 10.42 10.42 10.42 10.42 0.4K
14:32 10.42 10.42 10.42 10.42 0.5K
14:33 10.41 10.41 10.41 10.41 1.0K
14:34 10.41 10.41 10.41 10.41 0.3K
14:35 10.40 10.40 10.40 10.40 0.9K
14:36 10.41 10.41 10.39 10.39 0.4K
14:37 10.40 10.40 10.40 10.40 0.3K
14:38 10.40 10.40 10.40 10.40 0.4K
14:41 10.40 10.40 10.40 10.40 0.1K
14:42 10.40 10.40 10.40 10.40 0.8K
14:43 10.40 10.40 10.40 10.40 0.1K
14:44 10.39 10.40 10.39 10.40 1.4K
14:45 10.39 10.39 10.39 10.39 0.2K
14:46 10.41 10.41 10.41 10.41 0.7K
14:48 10.41 10.41 10.41 10.41 0.1K
14:49 10.40 10.40 10.40 10.40 0.8K
14:52 10.41 10.41 10.41 10.41 0.3K
14:53 10.40 10.40 10.40 10.40 0.5K
14:55 10.40 10.40 10.40 10.40 0.1K
14:56 10.38 10.38 10.38 10.38 1.1K
14:57 10.38 10.38 10.38 10.38 0.7K
14:59 10.38 10.38 10.38 10.38 0.4K
15:00 10.38 10.38 10.38 10.38 1.9K
15:01 10.38 10.38 10.38 10.38 0.7K
15:03 10.38 10.39 10.38 10.39 0.5K
15:04 10.38 10.38 10.38 10.38 0.5K
15:05 10.37 10.37 10.37 10.37 0.8K
15:06 10.38 10.38 10.38 10.38 0.7K
15:08 10.37 10.37 10.37 10.37 0.7K
15:09 10.38 10.38 10.38 10.38 0.1K
15:10 10.37 10.37 10.37 10.37 0.8K
15:15 10.38 10.38 10.38 10.38 0.2K
15:16 10.38 10.38 10.38 10.38 0.2K
15:17 10.38 10.39 10.38 10.39 0.8K
15:18 10.38 10.38 10.38 10.38 0.8K
15:19 10.38 10.39 10.38 10.39 0.8K
15:23 10.39 10.39 10.39 10.39 1.0K
15:24 10.39 10.40 10.39 10.40 0.7K
15:25 10.38 10.38 10.38 10.38 1.1K
15:26 10.37 10.37 10.37 10.37 0.2K
15:27 10.37 10.37 10.37 10.37 0.8K
15:28 10.38 10.39 10.38 10.39 1.4K
15:29 10.38 10.38 10.38 10.38 0.5K
15:30 10.37 10.37 10.37 10.37 1.1K
15:31 10.37 10.37 10.37 10.37 0.1K
15:32 10.37 10.37 10.35 10.36 1.6K
15:33 10.34 10.34 10.34 10.34 1.2K
15:34 10.35 10.35 10.35 10.35 0.3K
15:37 10.34 10.34 10.34 10.34 1.5K
15:38 10.35 10.35 10.35 10.35 1.1K
15:39 10.34 10.34 10.34 10.34 0.5K
15:40 10.36 10.36 10.36 10.36 2.4K
15:41 10.36 10.36 10.35 10.35 0.5K
15:42 10.36 10.36 10.35 10.36 1.0K
15:43 10.35 10.35 10.35 10.35 0.6K
15:44 10.35 10.35 10.35 10.35 0.6K
15:45 10.36 10.36 10.35 10.35 1.7K
15:48 10.35 10.35 10.35 10.35 5.7K
15:50 10.36 10.36 10.34 10.35 4.3K
15:51 10.35 10.36 10.34 10.34 7.1K
15:52 10.34 10.35 10.34 10.34 3.1K
15:53 10.35 10.36 10.34 10.34 3.3K
15:54 10.35 10.35 10.34 10.34 2.4K
15:55 10.38 10.40 10.37 10.40 16.6K
15:56 10.40 10.40 10.39 10.40 3.6K
15:57 10.38 10.39 10.38 10.38 7.1K
15:58 10.38 10.39 10.36 10.36 8.4K
15:59 10.37 10.37 10.35 10.37 519.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available