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 10.97 10.97 10.97 10.97 3.1K
09:31 11.00 11.00 11.00 11.00 1.3K
09:34 11.01 11.01 11.01 11.01 0.2K
09:39 11.04 11.04 11.04 11.04 0.4K
09:40 11.00 11.00 11.00 11.00 1.0K
09:43 11.01 11.01 11.00 11.00 1.2K
09:47 10.95 10.95 10.95 10.95 5.3K
09:48 10.93 10.93 10.93 10.93 0.3K
09:49 10.93 11.95 10.93 11.95 193.5K
09:50 12.15 12.39 11.91 12.00 305.5K
09:51 12.00 12.08 11.82 11.96 102.0K
09:52 11.96 11.96 11.76 11.88 56.4K
09:53 11.85 11.93 11.85 11.92 34.5K
09:54 11.90 11.91 11.85 11.89 27.7K
09:55 11.89 11.90 11.81 11.84 24.3K
09:56 11.84 11.84 11.71 11.76 35.3K
09:57 11.72 11.81 11.71 11.77 18.5K
09:58 11.77 11.91 11.77 11.88 31.6K
09:59 11.87 11.87 11.83 11.83 6.8K
10:00 11.88 11.96 11.88 11.96 30.7K
10:01 11.96 11.99 11.94 11.96 16.1K
10:02 11.97 11.97 11.88 11.94 16.9K
10:03 11.93 11.96 11.92 11.96 10.0K
10:04 11.97 11.97 11.94 11.95 16.4K
10:05 11.95 12.02 11.95 11.98 21.9K
10:06 11.99 12.01 11.97 12.01 14.1K
10:07 12.01 12.05 12.01 12.05 14.7K
10:08 12.05 12.06 12.04 12.05 19.2K
10:09 12.02 12.05 12.00 12.02 8.3K
10:10 12.05 12.08 12.05 12.08 6.1K
10:11 12.07 12.09 12.07 12.08 28.6K
10:12 12.08 12.08 12.00 12.00 9.6K
10:13 12.00 12.01 11.98 12.01 8.9K
10:14 12.04 12.04 12.04 12.04 1.3K
10:15 12.05 12.05 12.03 12.04 1.8K
10:16 12.03 12.03 11.98 11.98 5.9K
10:17 11.97 11.97 11.95 11.96 16.6K
10:18 11.93 11.93 11.91 11.92 6.7K
10:19 11.92 11.92 11.91 11.91 3.5K
10:20 11.93 11.94 11.93 11.94 4.7K
10:21 11.93 11.93 11.93 11.93 1.6K
10:22 11.92 11.93 11.92 11.93 1.5K
10:23 11.92 11.92 11.87 11.89 12.7K
10:24 11.88 11.89 11.83 11.86 3.5K
10:25 11.83 11.84 11.83 11.84 4.3K
10:26 11.83 11.83 11.80 11.81 5.1K
10:27 11.81 11.81 11.79 11.80 8.2K
10:28 11.78 11.78 11.75 11.75 10.1K
10:29 11.76 11.78 11.76 11.76 9.2K
10:30 11.75 11.75 11.75 11.75 1.6K
10:31 11.72 11.75 11.71 11.75 11.0K
10:32 11.75 11.75 11.75 11.75 2.4K
10:33 11.76 11.76 11.73 11.73 2.9K
10:34 11.74 11.77 11.74 11.77 5.9K
10:35 11.78 11.80 11.78 11.80 1.4K
10:36 11.81 11.84 11.81 11.83 2.6K
10:37 11.83 11.83 11.83 11.83 1.7K
10:38 11.83 11.83 11.82 11.82 1.3K
10:39 11.82 11.83 11.82 11.83 1.3K
10:40 11.82 11.83 11.82 11.83 6.7K
10:41 11.83 11.83 11.82 11.82 1.5K
10:42 11.83 11.83 11.83 11.83 2.4K
10:43 11.83 11.83 11.83 11.83 2.2K
10:44 11.83 11.83 11.79 11.79 3.5K
10:45 11.79 11.79 11.78 11.78 3.0K
10:46 11.78 11.82 11.78 11.82 4.5K
10:47 11.81 11.82 11.81 11.82 3.3K
10:48 11.82 11.82 11.82 11.82 3.0K
10:49 11.83 11.83 11.83 11.83 6.0K
10:50 11.83 11.87 11.83 11.87 5.3K
10:51 11.88 11.88 11.86 11.86 2.9K
10:52 11.87 11.87 11.86 11.87 2.5K
10:53 11.86 11.87 11.84 11.84 3.8K
10:54 11.84 11.84 11.84 11.84 1.2K
10:55 11.84 11.84 11.84 11.84 0.7K
10:56 11.85 11.85 11.85 11.85 1.9K
10:57 11.85 11.86 11.85 11.86 2.1K
10:58 11.86 11.86 11.85 11.85 5.1K
10:59 11.85 11.85 11.84 11.84 2.9K
11:00 11.85 11.88 11.85 11.88 3.1K
11:01 11.88 11.88 11.87 11.87 2.9K
11:02 11.88 11.89 11.88 11.89 2.3K
11:03 11.89 11.90 11.89 11.90 2.6K
11:04 11.89 11.92 11.89 11.92 3.7K
11:05 11.91 11.92 11.91 11.92 2.6K
11:06 11.91 11.91 11.89 11.89 6.1K
11:08 11.90 11.90 11.90 11.90 2.1K
11:09 11.90 11.90 11.86 11.89 14.4K
11:10 11.84 11.84 11.83 11.83 9.8K
11:11 11.83 11.83 11.83 11.83 0.9K
11:12 11.85 11.85 11.81 11.81 7.0K
11:13 11.81 11.81 11.76 11.76 8.9K
11:14 11.77 11.77 11.77 11.77 0.5K
11:15 11.77 11.77 11.76 11.76 3.4K
11:16 11.75 11.75 11.74 11.74 3.3K
11:17 11.73 11.73 11.73 11.73 5.2K
11:18 11.71 11.72 11.71 11.72 3.8K
11:19 11.72 11.74 11.72 11.74 25.2K
11:20 11.76 11.76 11.76 11.76 0.4K
11:21 11.76 11.76 11.76 11.76 1.0K
11:22 11.77 11.79 11.75 11.75 2.8K
11:23 11.75 11.75 11.75 11.75 0.3K
11:24 11.76 11.76 11.76 11.76 2.2K
11:25 11.77 11.77 11.77 11.77 0.3K
11:26 11.77 11.77 11.77 11.77 3.0K
11:28 11.76 11.76 11.76 11.76 1.8K
11:29 11.77 11.77 11.77 11.77 1.7K
11:30 11.78 11.78 11.76 11.76 1.6K
11:31 11.77 11.78 11.77 11.78 0.9K
11:32 11.79 11.79 11.78 11.78 1.6K
11:33 11.79 11.79 11.79 11.79 0.8K
11:34 11.79 11.80 11.79 11.80 1.8K
11:35 11.80 11.81 11.80 11.81 1.5K
11:36 11.83 11.83 11.83 11.83 0.7K
11:37 11.83 11.83 11.83 11.83 3.3K
11:38 11.83 11.83 11.81 11.81 4.2K
11:39 11.78 11.78 11.77 11.77 2.0K
11:40 11.79 11.79 11.79 11.79 1.0K
11:41 11.79 11.79 11.77 11.77 1.3K
11:42 11.77 11.78 11.77 11.78 0.7K
11:43 11.77 11.77 11.77 11.77 2.5K
11:45 11.77 11.77 11.76 11.77 13.1K
11:47 11.76 11.76 11.76 11.76 1.7K
11:48 11.78 11.78 11.78 11.78 0.9K
11:49 11.78 11.79 11.78 11.79 0.4K
11:50 11.79 11.80 11.79 11.80 2.4K
11:51 11.80 11.80 11.80 11.80 0.3K
11:52 11.81 11.82 11.81 11.81 2.0K
11:53 11.82 11.82 11.82 11.82 1.0K
11:54 11.83 11.83 11.83 11.82 2.2K
11:55 11.83 11.83 11.83 11.83 0.8K
11:57 11.83 11.83 11.83 11.83 0.8K
11:58 11.83 11.83 11.83 11.83 0.4K
12:00 11.82 11.84 11.82 11.84 2.2K
12:01 11.84 11.84 11.83 11.83 6.1K
12:02 11.84 11.84 11.84 11.84 0.5K
12:03 11.84 11.84 11.84 11.84 0.3K
12:04 11.83 11.83 11.83 11.83 2.7K
12:05 11.84 11.84 11.83 11.84 2.8K
12:06 11.84 11.84 11.84 11.84 0.8K
12:08 11.84 11.84 11.84 11.84 0.4K
12:10 11.85 11.85 11.85 11.85 1.8K
12:11 11.84 11.84 11.84 11.84 1.1K
12:12 11.83 11.83 11.83 11.83 1.3K
12:14 11.82 11.82 11.82 11.82 2.0K
12:15 11.82 11.82 11.82 11.82 0.3K
12:16 11.82 11.83 11.82 11.82 2.2K
12:17 11.83 11.83 11.83 11.83 2.4K
12:18 11.84 11.84 11.82 11.82 2.4K
12:19 11.81 11.81 11.80 11.80 2.2K
12:20 11.79 11.79 11.79 11.79 1.0K
12:22 11.78 11.78 11.78 11.78 1.7K
12:24 11.79 11.79 11.78 11.78 1.4K
12:25 11.78 11.78 11.70 11.70 45.6K
12:27 11.70 11.70 11.69 11.69 1.4K
12:28 11.69 11.69 11.68 11.68 1.7K
12:29 11.67 11.67 11.67 11.67 1.3K
12:30 11.65 11.65 11.65 11.65 1.5K
12:31 11.67 11.67 11.64 11.64 3.2K
12:32 11.64 11.65 11.64 11.65 0.7K
12:33 11.67 11.67 11.66 11.66 4.2K
12:34 11.66 11.66 11.66 11.66 0.3K
12:36 11.66 11.67 11.66 11.66 3.6K
12:39 11.66 11.66 11.66 11.66 0.3K
12:40 11.66 11.66 11.64 11.64 3.5K
12:41 11.63 11.63 11.63 11.63 0.3K
12:43 11.63 11.63 11.62 11.62 0.7K
12:44 11.63 11.63 11.63 11.63 1.5K
12:45 11.64 11.64 11.64 11.64 1.7K
12:50 11.66 11.66 11.66 11.66 1.0K
12:51 11.66 11.66 11.66 11.66 0.6K
12:52 11.67 11.68 11.67 11.68 1.3K
12:53 11.67 11.67 11.67 11.67 0.4K
12:55 11.68 11.68 11.68 11.68 1.7K
12:56 11.68 11.68 11.68 11.68 1.0K
12:57 11.67 11.67 11.67 11.67 2.2K
13:02 11.65 11.65 11.65 11.65 2.3K
13:04 11.64 11.65 11.64 11.65 0.4K
13:05 11.65 11.65 11.65 11.65 1.0K
13:06 11.64 11.64 11.64 11.64 1.6K
13:08 11.65 11.65 11.64 11.65 3.2K
13:10 11.66 11.66 11.66 11.66 0.2K
13:11 11.66 11.66 11.65 11.65 2.1K
13:17 11.65 11.65 11.62 11.62 5.1K
13:19 11.62 11.62 11.62 11.62 0.2K
13:20 11.62 11.62 11.62 11.62 0.5K
13:21 11.62 11.62 11.62 11.62 1.4K
13:22 11.62 11.62 11.62 11.62 2.2K
13:25 11.62 11.63 11.62 11.63 0.9K
13:26 11.63 11.63 11.63 11.63 0.6K
13:27 11.62 11.62 11.62 11.62 1.2K
13:28 11.63 11.63 11.62 11.62 6.8K
13:29 11.62 11.63 11.62 11.63 1.1K
13:30 11.63 11.63 11.63 11.63 0.8K
13:31 11.63 11.63 11.62 11.62 0.5K
13:32 11.62 11.62 11.61 11.61 0.7K
13:34 11.62 11.62 11.62 11.62 1.4K
13:35 11.62 11.63 11.62 11.63 0.6K
13:36 11.63 11.65 11.63 11.65 7.6K
13:38 11.65 11.65 11.65 11.65 3.0K
13:39 11.66 11.66 11.66 11.66 1.0K
13:40 11.67 11.67 11.67 11.67 0.3K
13:41 11.67 11.67 11.67 11.67 5.4K
13:43 11.70 11.70 11.70 11.70 1.0K
13:44 11.70 11.70 11.70 11.70 1.2K
13:52 11.70 11.71 11.70 11.70 5.3K
13:55 11.71 11.71 11.71 11.71 2.5K
13:56 11.72 11.72 11.72 11.72 0.3K
13:57 11.71 11.71 11.71 11.71 0.6K
13:58 11.74 11.74 11.74 11.74 2.1K
14:01 11.74 11.74 11.74 11.74 0.4K
14:03 11.75 11.75 11.75 11.74 1.9K
14:04 11.74 11.74 11.74 11.74 1.5K
14:06 11.71 11.71 11.71 11.71 3.4K
14:07 11.73 11.73 11.73 11.73 1.9K
14:08 11.73 11.73 11.73 11.73 0.4K
14:10 11.73 11.73 11.72 11.72 0.5K
14:11 11.72 11.72 11.72 11.72 0.6K
14:12 11.71 11.71 11.71 11.71 0.7K
14:13 11.72 11.72 11.72 11.72 0.5K
14:15 11.71 11.72 11.71 11.72 0.4K
14:16 11.74 11.74 11.74 11.74 3.9K
14:17 11.74 11.75 11.74 11.75 4.6K
14:20 11.74 11.74 11.73 11.73 0.5K
14:21 11.74 11.74 11.73 11.73 1.4K
14:23 11.74 11.74 11.74 11.74 0.2K
14:24 11.73 11.73 11.73 11.73 3.9K
14:26 11.73 11.73 11.73 11.73 0.3K
14:27 11.71 11.72 11.71 11.72 10.1K
14:29 11.73 11.73 11.73 11.73 0.3K
14:30 11.73 11.73 11.73 11.73 0.3K
14:31 11.73 11.73 11.73 11.73 0.3K
14:33 11.72 11.72 11.72 11.72 1.1K
14:34 11.72 11.72 11.72 11.72 1.7K
14:35 11.73 11.73 11.73 11.73 0.7K
14:38 11.74 11.74 11.74 11.74 0.4K
14:39 11.74 11.75 11.74 11.75 2.1K
14:40 11.74 11.74 11.74 11.74 3.1K
14:41 11.74 11.74 11.74 11.74 0.5K
14:42 11.74 11.74 11.74 11.74 0.4K
14:43 11.74 11.74 11.73 11.73 1.5K
14:45 11.73 11.73 11.73 11.73 0.2K
14:47 11.73 11.73 11.73 11.73 0.6K
14:48 11.73 11.73 11.73 11.73 2.2K
14:49 11.73 11.73 11.72 11.72 6.4K
14:50 11.72 11.72 11.72 11.72 0.6K
14:51 11.72 11.72 11.72 11.72 0.5K
14:53 11.73 11.74 11.73 11.74 1.8K
14:55 11.73 11.73 11.73 11.73 1.6K
14:57 11.73 11.73 11.73 11.73 0.2K
14:58 11.73 11.73 11.73 11.73 1.4K
14:59 11.73 11.73 11.73 11.73 0.9K
15:00 11.73 11.73 11.73 11.73 1.4K
15:01 11.74 11.74 11.74 11.74 0.3K
15:02 11.74 11.75 11.74 11.75 2.1K
15:03 11.75 11.78 11.75 11.78 6.3K
15:04 11.78 11.78 11.78 11.78 0.8K
15:05 11.78 11.78 11.78 11.78 1.8K
15:06 11.78 11.78 11.78 11.78 3.1K
15:07 11.80 11.80 11.80 11.80 1.8K
15:11 11.78 11.78 11.78 11.78 1.6K
15:13 11.79 11.80 11.79 11.80 2.1K
15:15 11.80 11.80 11.79 11.79 0.6K
15:16 11.80 11.80 11.80 11.80 1.9K
15:17 11.80 11.80 11.80 11.80 0.3K
15:18 11.81 11.81 11.81 11.81 3.1K
15:21 11.82 11.82 11.82 11.82 1.5K
15:22 11.82 11.82 11.82 11.82 1.0K
15:24 11.82 11.82 11.82 11.82 0.5K
15:25 11.83 11.83 11.83 11.83 0.3K
15:26 11.83 11.83 11.83 11.83 1.0K
15:28 11.81 11.83 11.81 11.83 5.4K
15:29 11.83 11.84 11.83 11.84 2.0K
15:31 11.83 11.83 11.83 11.83 1.6K
15:32 11.83 11.85 11.83 11.85 1.6K
15:34 11.85 11.85 11.85 11.85 0.8K
15:35 11.83 11.83 11.83 11.83 6.8K
15:36 11.83 11.83 11.83 11.83 1.4K
15:38 11.82 11.82 11.82 11.82 1.5K
15:39 11.82 11.82 11.82 11.82 1.5K
15:40 11.82 11.82 11.82 11.82 1.5K
15:41 11.82 11.82 11.82 11.82 5.2K
15:42 11.82 11.82 11.80 11.80 6.1K
15:44 11.80 11.80 11.79 11.80 2.4K
15:45 11.79 11.79 11.78 11.78 5.6K
15:46 11.78 11.78 11.77 11.77 2.6K
15:48 11.77 11.77 11.77 11.77 0.9K
15:49 11.78 11.78 11.78 11.78 2.1K
15:50 11.78 11.78 11.77 11.77 15.3K
15:51 11.78 11.80 11.78 11.80 4.1K
15:52 11.80 11.81 11.79 11.79 6.3K
15:53 11.79 11.79 11.78 11.78 5.2K
15:54 11.77 11.78 11.77 11.78 2.1K
15:55 11.77 11.77 11.77 11.77 6.2K
15:56 11.76 11.77 11.76 11.77 5.8K
15:57 11.77 11.77 11.73 11.73 21.4K
15:58 11.73 11.73 11.72 11.72 6.7K
15:59 11.73 11.73 11.72 11.73 81.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available