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 11.17 11.17 11.15 11.16 12.0K
09:31 11.07 11.07 11.03 11.03 1.7K
09:32 11.01 11.05 11.00 11.05 5.0K
09:33 11.04 11.04 11.04 11.04 0.8K
09:35 11.06 11.06 11.06 11.06 0.3K
09:36 11.06 11.06 11.06 11.06 0.8K
09:37 11.08 11.08 11.08 11.08 0.8K
09:38 11.10 11.10 11.10 11.10 2.0K
09:39 11.17 11.17 11.17 11.17 0.1K
09:40 11.17 11.17 11.17 11.17 0.6K
09:43 11.15 11.15 11.15 11.15 1.0K
09:48 11.16 11.16 11.16 11.16 0.9K
09:49 11.16 11.16 11.10 11.10 3.0K
09:50 11.08 11.08 11.08 11.08 0.3K
09:51 11.11 11.11 11.11 11.11 0.5K
09:52 11.10 11.12 11.10 11.12 0.9K
09:53 11.10 11.10 11.10 11.10 1.0K
09:54 11.10 11.12 11.08 11.12 1.5K
09:55 11.10 11.10 11.10 11.10 0.5K
09:56 11.07 11.07 11.07 11.07 1.1K
09:58 11.10 11.10 11.10 11.10 0.2K
09:59 11.08 11.08 11.08 11.08 0.6K
10:02 11.11 11.11 11.11 11.11 1.0K
10:04 11.11 11.11 11.11 11.11 0.9K
10:06 11.11 11.11 11.10 11.10 2.0K
10:07 11.09 11.09 11.08 11.08 2.0K
10:08 11.08 11.09 11.08 11.09 1.1K
10:09 11.12 11.12 11.10 11.10 1.2K
10:10 11.12 11.12 11.12 11.12 1.2K
10:12 11.12 11.12 11.12 11.12 0.6K
10:14 11.15 11.15 11.14 11.14 1.3K
10:15 11.15 11.15 11.15 11.15 1.8K
10:16 11.16 11.17 11.16 11.16 3.8K
10:17 11.17 11.17 11.13 11.13 6.1K
10:18 11.16 11.16 11.16 11.16 1.2K
10:20 11.18 11.18 11.16 11.16 2.2K
10:21 11.14 11.14 11.14 11.14 0.3K
10:22 11.13 11.13 11.13 11.13 0.5K
10:23 11.13 11.13 11.13 11.13 0.2K
10:24 11.14 11.14 11.14 11.14 0.5K
10:25 11.12 11.12 11.12 11.12 0.9K
10:27 11.09 11.09 11.06 11.06 1.5K
10:28 11.06 11.06 11.06 11.06 0.6K
10:29 11.06 11.06 11.06 11.06 2.1K
10:30 11.07 11.07 11.07 11.07 0.6K
10:31 11.07 11.07 11.07 11.07 0.4K
10:32 11.07 11.07 11.07 11.07 0.2K
10:33 11.10 11.11 11.10 11.11 4.1K
10:36 11.08 11.08 11.08 11.08 0.3K
10:39 11.08 11.08 11.08 11.08 0.1K
10:40 11.09 11.09 11.09 11.09 0.8K
10:41 11.09 11.09 11.09 11.09 0.2K
10:42 11.10 11.10 11.10 11.10 1.0K
10:44 11.09 11.09 11.08 11.08 0.7K
10:45 11.09 11.09 11.09 11.09 0.8K
10:46 11.08 11.09 11.08 11.09 1.7K
10:48 11.11 11.11 11.09 11.10 4.9K
10:50 11.10 11.10 11.10 11.10 0.4K
10:51 11.10 11.10 11.10 11.10 0.7K
10:52 11.10 11.10 11.08 11.08 6.0K
10:53 11.06 11.06 11.06 11.06 0.1K
10:54 11.03 11.04 11.03 11.04 5.8K
10:55 11.03 11.04 11.03 11.04 1.1K
10:57 11.04 11.04 11.04 11.04 1.9K
10:58 11.04 11.05 11.04 11.05 2.1K
11:06 11.06 11.06 11.06 11.06 0.2K
11:07 11.08 11.08 11.08 11.08 0.1K
11:08 11.07 11.07 11.07 11.07 0.2K
11:09 11.08 11.08 11.08 11.08 0.2K
11:11 11.09 11.09 11.09 11.09 0.7K
11:12 11.09 11.09 11.02 11.02 11.9K
11:15 11.05 11.05 11.02 11.02 0.4K
11:17 11.03 11.04 11.03 11.04 0.7K
11:19 11.01 11.01 11.01 11.01 7.2K
11:20 10.99 10.99 10.97 10.97 0.6K
11:21 10.97 10.97 10.95 10.95 1.3K
11:23 10.94 10.94 10.94 10.94 0.6K
11:25 10.92 10.92 10.92 10.92 1.8K
11:26 10.94 10.94 10.94 10.94 0.3K
11:27 10.92 10.92 10.92 10.92 0.5K
11:28 10.88 10.88 10.88 10.88 14.6K
11:29 10.86 10.86 10.85 10.85 2.3K
11:30 10.85 10.86 10.85 10.86 2.0K
11:31 10.86 10.86 10.85 10.85 1.5K
11:33 10.84 10.86 10.84 10.86 1.2K
11:35 10.89 10.89 10.89 10.89 0.1K
11:37 10.86 10.86 10.86 10.86 1.7K
11:38 10.82 10.82 10.82 10.82 1.2K
11:39 10.82 10.82 10.82 10.82 0.6K
11:41 10.82 10.83 10.82 10.83 0.6K
11:42 10.82 10.82 10.81 10.81 2.6K
11:43 10.79 10.80 10.79 10.80 5.6K
11:44 10.81 10.81 10.81 10.81 2.7K
11:49 10.81 10.82 10.81 10.82 0.7K
11:50 10.81 10.81 10.81 10.81 0.6K
11:51 10.84 10.84 10.84 10.84 0.8K
11:54 10.88 10.88 10.88 10.88 1.3K
11:55 10.88 10.88 10.88 10.88 0.6K
11:56 10.87 10.87 10.87 10.87 0.4K
11:57 10.87 10.87 10.87 10.87 0.1K
11:58 10.87 10.87 10.87 10.87 0.4K
11:59 10.87 10.87 10.87 10.87 1.7K
12:04 10.87 10.87 10.87 10.87 0.6K
12:05 10.86 10.87 10.86 10.86 2.8K
12:06 10.85 10.85 10.84 10.84 1.4K
12:07 10.82 10.85 10.82 10.85 1.2K
12:09 10.84 10.84 10.84 10.84 0.4K
12:12 10.84 10.84 10.84 10.84 1.8K
12:13 10.81 10.81 10.81 10.81 0.7K
12:15 10.81 10.81 10.81 10.81 2.5K
12:16 10.81 10.81 10.81 10.81 0.4K
12:20 10.81 10.81 10.81 10.81 0.4K
12:21 10.81 10.81 10.81 10.81 0.2K
12:22 10.82 10.82 10.82 10.82 1.8K
12:23 10.82 10.82 10.82 10.82 0.8K
12:26 10.82 10.83 10.82 10.83 2.5K
12:27 10.84 10.84 10.84 10.84 1.6K
12:31 10.85 10.85 10.85 10.85 0.6K
12:33 10.85 10.85 10.84 10.85 2.3K
12:38 10.85 10.85 10.85 10.85 1.0K
12:39 10.84 10.84 10.84 10.84 1.3K
12:45 10.84 10.84 10.84 10.84 0.1K
12:46 10.85 10.85 10.85 10.85 1.2K
12:48 10.86 10.86 10.86 10.86 1.0K
12:49 10.85 10.85 10.85 10.85 0.5K
12:50 10.85 10.86 10.85 10.86 0.8K
12:51 10.86 10.86 10.86 10.86 1.3K
13:00 10.88 10.88 10.84 10.84 5.6K
13:02 10.88 10.88 10.88 10.88 4.1K
13:04 10.88 10.88 10.88 10.88 1.1K
13:06 10.87 10.89 10.87 10.89 1.1K
13:07 10.89 10.89 10.89 10.89 5.2K
13:11 10.90 10.90 10.89 10.89 3.2K
13:16 10.89 10.89 10.89 10.89 0.7K
13:17 10.89 10.89 10.89 10.89 0.4K
13:18 10.89 10.89 10.89 10.89 0.1K
13:19 10.89 10.89 10.89 10.89 0.3K
13:23 10.89 10.89 10.89 10.89 0.4K
13:24 10.90 10.90 10.90 10.90 1.6K
13:28 10.89 10.89 10.89 10.89 0.9K
13:29 10.89 10.89 10.89 10.89 0.3K
13:30 10.90 10.90 10.90 10.89 0.4K
13:33 10.90 10.90 10.90 10.90 0.7K
13:38 10.90 10.90 10.88 10.88 4.7K
13:39 10.90 10.90 10.90 10.90 1.0K
13:42 10.88 10.88 10.85 10.87 1.3K
13:44 10.86 10.86 10.86 10.86 0.4K
13:48 10.86 10.86 10.86 10.86 0.4K
13:49 10.86 10.86 10.86 10.86 0.3K
13:50 10.86 10.86 10.86 10.86 0.8K
13:53 10.85 10.85 10.85 10.85 0.2K
13:54 10.85 10.85 10.85 10.85 0.3K
13:55 10.85 10.85 10.85 10.85 0.2K
13:56 10.85 10.85 10.85 10.85 1.2K
14:00 10.86 10.86 10.86 10.86 1.4K
14:02 10.86 10.86 10.86 10.86 0.8K
14:07 10.87 10.87 10.87 10.87 0.4K
14:09 10.87 10.87 10.87 10.86 0.5K
14:11 10.88 10.89 10.88 10.89 1.8K
14:12 10.89 10.89 10.89 10.89 0.7K
14:13 10.88 10.88 10.88 10.88 1.3K
14:14 10.86 10.86 10.86 10.86 0.3K
14:16 10.84 10.85 10.84 10.85 0.9K
14:18 10.85 10.86 10.85 10.86 2.0K
14:19 10.86 10.86 10.86 10.86 1.4K
14:20 10.85 10.85 10.85 10.85 0.9K
14:22 10.85 10.85 10.84 10.84 0.8K
14:28 10.84 10.84 10.84 10.84 0.5K
14:31 10.84 10.84 10.84 10.84 2.0K
14:33 10.86 10.86 10.86 10.86 2.3K
14:36 10.85 10.85 10.85 10.85 1.0K
14:40 10.85 10.85 10.82 10.84 2.7K
14:46 10.82 10.82 10.80 10.80 1.2K
14:49 10.81 10.82 10.81 10.82 2.5K
14:50 10.82 10.82 10.82 10.82 1.8K
14:56 10.83 10.84 10.83 10.84 5.6K
15:03 10.84 10.84 10.84 10.84 0.6K
15:08 10.85 10.85 10.85 10.85 0.4K
15:09 10.85 10.89 10.85 10.89 6.4K
15:14 10.88 10.88 10.88 10.88 0.4K
15:16 10.88 10.88 10.88 10.88 0.6K
15:17 10.89 10.89 10.89 10.89 0.5K
15:20 10.89 10.89 10.89 10.89 0.5K
15:22 10.89 10.89 10.89 10.89 0.8K
15:23 10.90 10.92 10.90 10.92 4.5K
15:24 10.92 10.92 10.92 10.92 2.5K
15:25 10.89 10.89 10.89 10.89 0.6K
15:27 10.90 10.90 10.88 10.88 3.5K
15:28 10.87 10.87 10.87 10.87 0.5K
15:31 10.86 10.86 10.86 10.86 0.7K
15:32 10.86 10.86 10.81 10.81 6.8K
15:34 10.84 10.84 10.80 10.82 1.0K
15:35 10.82 10.82 10.81 10.81 1.1K
15:36 10.81 10.82 10.81 10.82 0.4K
15:37 10.82 10.82 10.82 10.82 0.5K
15:38 10.81 10.82 10.81 10.81 2.0K
15:39 10.80 10.80 10.80 10.80 4.2K
15:40 10.80 10.80 10.79 10.80 0.9K
15:41 10.80 10.80 10.80 10.80 0.5K
15:42 10.80 10.80 10.79 10.80 3.4K
15:43 10.81 10.81 10.81 10.81 1.7K
15:45 10.82 10.82 10.82 10.82 0.9K
15:46 10.81 10.82 10.81 10.81 5.9K
15:48 10.80 10.81 10.80 10.81 1.4K
15:49 10.81 10.81 10.80 10.80 1.4K
15:50 10.81 10.81 10.80 10.81 6.5K
15:51 10.83 10.86 10.83 10.83 9.6K
15:52 10.83 10.84 10.83 10.83 6.7K
15:53 10.83 10.84 10.83 10.83 1.9K
15:54 10.83 10.85 10.83 10.85 4.4K
15:55 10.85 10.86 10.83 10.83 6.8K
15:56 10.83 10.85 10.83 10.85 3.2K
15:57 10.85 10.85 10.83 10.83 8.7K
15:58 10.83 10.84 10.83 10.84 9.4K
15:59 10.84 10.85 10.83 10.85 37.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available