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 10.81 10.90 10.80 10.90 54.2K
09:31 10.83 10.88 10.83 10.84 0.8K
09:32 10.84 10.88 10.78 10.78 0.6K
09:33 10.83 10.83 10.82 10.82 1.4K
09:34 10.78 10.81 10.75 10.81 3.9K
09:35 10.81 10.81 10.81 10.81 0.7K
09:36 10.76 10.81 10.74 10.81 2.5K
09:37 10.81 10.82 10.81 10.81 1.7K
09:38 10.81 10.81 10.81 10.81 2.8K
09:39 10.81 10.84 10.81 10.84 4.9K
09:40 10.84 10.86 10.84 10.86 2.4K
09:41 10.85 10.85 10.84 10.84 0.9K
09:42 10.88 10.89 10.88 10.89 1.6K
09:43 10.89 10.89 10.89 10.89 1.2K
09:44 10.88 10.88 10.87 10.88 5.3K
09:45 10.87 10.88 10.85 10.88 6.3K
09:46 10.88 10.88 10.87 10.87 1.9K
09:47 10.87 10.88 10.86 10.86 2.3K
09:48 10.87 10.88 10.87 10.88 2.9K
09:49 10.87 10.89 10.87 10.89 6.9K
09:50 10.90 10.90 10.89 10.90 1.6K
09:51 10.89 10.89 10.89 10.89 1.0K
09:52 10.89 10.89 10.89 10.89 1.3K
09:53 10.91 10.94 10.91 10.93 7.4K
09:54 10.90 10.95 10.90 10.95 1.9K
09:55 10.94 10.94 10.90 10.90 1.2K
09:56 10.90 10.90 10.88 10.90 2.4K
09:57 10.92 10.92 10.91 10.91 1.1K
09:59 10.91 10.91 10.91 10.91 0.5K
10:00 10.92 11.03 10.91 11.03 12.3K
10:01 11.05 11.09 11.05 11.08 4.5K
10:02 11.09 11.11 11.09 11.10 22.1K
10:03 11.10 11.10 11.09 11.09 5.6K
10:04 11.14 11.14 11.11 11.13 30.0K
10:05 11.10 11.13 11.07 11.13 1.2K
10:06 11.13 11.13 11.08 11.10 10.7K
10:07 11.07 11.07 11.03 11.06 10.6K
10:08 11.06 11.09 11.03 11.08 15.9K
10:09 11.12 11.12 11.10 11.10 16.6K
10:10 11.10 11.14 11.08 11.13 5.4K
10:11 11.11 11.11 11.08 11.08 1.9K
10:12 11.07 11.10 11.07 11.10 1.7K
10:13 11.10 11.10 11.08 11.08 2.4K
10:14 11.10 11.13 11.10 11.13 4.7K
10:15 11.12 11.12 11.12 11.11 1.4K
10:16 11.09 11.10 11.09 11.10 1.3K
10:17 11.08 11.08 11.00 11.00 6.7K
10:18 11.02 11.06 11.02 11.06 12.6K
10:19 11.04 11.04 11.02 11.03 4.9K
10:20 11.03 11.03 11.01 11.03 2.3K
10:21 11.04 11.04 10.96 11.01 15.6K
10:22 11.01 11.03 11.01 11.01 15.3K
10:23 11.02 11.03 11.02 11.03 2.5K
10:24 11.05 11.07 11.05 11.07 1.7K
10:25 11.09 11.13 11.09 11.12 3.6K
10:26 11.12 11.12 11.08 11.08 4.3K
10:27 11.10 11.10 11.05 11.09 2.5K
10:28 11.07 11.07 11.03 11.04 3.4K
10:29 11.04 11.04 11.03 11.03 3.3K
10:30 11.07 11.08 11.06 11.08 12.2K
10:31 11.07 11.07 11.05 11.07 5.4K
10:32 11.08 11.09 11.08 11.09 2.1K
10:33 11.09 11.09 11.09 11.09 5.5K
10:34 11.11 11.11 11.06 11.07 5.7K
10:35 11.07 11.08 11.04 11.04 3.8K
10:36 11.04 11.05 11.04 11.05 2.8K
10:37 11.05 11.05 11.04 11.04 1.5K
10:38 11.04 11.04 11.02 11.03 2.0K
10:39 11.03 11.04 11.03 11.04 3.6K
10:40 11.04 11.04 11.03 11.04 9.6K
10:41 11.05 11.06 11.02 11.02 3.7K
10:42 11.02 11.02 11.02 11.02 1.8K
10:43 11.04 11.04 11.04 11.04 0.6K
10:44 11.04 11.04 11.02 11.02 1.7K
10:45 11.03 11.04 11.03 11.03 4.4K
10:46 11.02 11.04 11.02 11.04 1.0K
10:47 11.02 11.02 11.01 11.02 4.1K
10:48 11.02 11.04 11.02 11.04 0.9K
10:49 11.04 11.05 11.02 11.02 9.7K
10:50 11.01 11.01 11.00 11.00 5.3K
10:51 11.02 11.02 11.01 11.01 1.9K
10:52 11.01 11.01 10.97 10.97 10.9K
10:53 10.99 10.99 10.98 10.98 10.2K
10:54 10.97 10.97 10.97 10.97 2.8K
10:55 10.96 10.96 10.96 10.96 2.1K
10:56 10.95 10.95 10.95 10.95 1.2K
10:57 10.96 10.96 10.95 10.96 0.6K
10:58 10.95 10.96 10.95 10.96 5.5K
10:59 10.98 10.98 10.98 10.98 4.0K
11:00 10.99 10.99 10.99 10.99 1.4K
11:01 11.00 11.01 11.00 11.01 2.8K
11:03 11.01 11.01 11.01 11.01 1.1K
11:04 11.00 11.00 10.99 11.00 9.1K
11:05 11.00 11.01 11.00 11.00 3.0K
11:06 11.00 11.00 11.00 11.00 7.4K
11:07 11.00 11.00 10.97 10.98 29.6K
11:08 10.98 10.98 10.96 10.96 2.2K
11:09 10.98 10.98 10.96 10.98 5.8K
11:10 10.98 11.01 10.98 11.01 4.5K
11:11 11.01 11.01 11.00 11.00 2.5K
11:12 10.99 10.99 10.99 10.99 1.8K
11:13 10.99 10.99 10.98 10.99 3.7K
11:14 10.99 10.99 10.98 10.98 0.6K
11:15 10.99 11.00 10.99 10.99 1.1K
11:16 11.01 11.01 11.01 11.01 0.8K
11:17 11.01 11.01 11.00 11.00 1.6K
11:18 11.01 11.04 11.01 11.03 10.6K
11:19 11.03 11.06 11.03 11.06 7.7K
11:20 11.05 11.06 11.04 11.06 2.6K
11:21 11.06 11.06 11.06 11.06 0.8K
11:22 11.04 11.05 11.04 11.05 0.7K
11:23 11.03 11.03 11.02 11.03 3.1K
11:24 11.02 11.02 11.02 11.02 0.4K
11:25 11.03 11.03 11.03 11.03 1.1K
11:26 11.02 11.02 11.02 11.02 0.5K
11:27 11.02 11.02 11.02 11.02 1.7K
11:28 11.04 11.04 11.03 11.04 2.0K
11:29 11.04 11.04 11.04 11.04 6.5K
11:30 11.02 11.05 11.02 11.05 4.3K
11:31 11.06 11.07 11.06 11.06 2.7K
11:32 11.06 11.06 11.04 11.04 0.3K
11:33 11.07 11.07 11.07 11.07 1.6K
11:35 11.08 11.08 11.07 11.07 2.7K
11:36 11.08 11.10 11.08 11.10 2.9K
11:37 11.10 11.12 11.10 11.12 11.9K
11:38 11.12 11.12 11.11 11.11 3.5K
11:39 11.10 11.10 11.10 11.10 1.2K
11:40 11.11 11.12 11.11 11.11 4.3K
11:41 11.10 11.12 11.09 11.09 5.0K
11:42 11.10 11.11 11.09 11.10 6.4K
11:43 11.10 11.10 11.09 11.10 2.3K
11:44 11.10 11.14 11.10 11.14 7.1K
11:45 11.13 11.16 11.11 11.11 33.5K
11:46 11.09 11.09 11.07 11.08 3.5K
11:47 11.08 11.10 11.08 11.10 7.6K
11:48 11.09 11.09 11.08 11.09 3.3K
11:50 11.08 11.10 11.08 11.09 3.6K
11:51 11.09 11.09 11.09 11.09 1.0K
11:52 11.09 11.09 11.07 11.07 2.8K
11:53 11.07 11.07 11.06 11.06 1.6K
11:54 11.04 11.04 11.04 11.04 1.0K
11:55 11.02 11.02 11.02 11.02 2.2K
11:56 11.06 11.06 11.06 11.06 3.3K
11:57 11.04 11.07 11.04 11.07 2.2K
11:58 11.05 11.07 11.05 11.07 6.1K
11:59 11.06 11.07 11.06 11.07 1.5K
12:00 11.07 11.07 11.06 11.06 6.7K
12:01 11.06 11.07 11.06 11.07 0.8K
12:02 11.07 11.09 11.07 11.09 2.1K
12:03 11.09 11.09 11.09 11.08 0.7K
12:04 11.09 11.09 11.09 11.09 0.8K
12:05 11.08 11.09 11.08 11.08 2.3K
12:06 11.08 11.08 11.08 11.08 1.9K
12:07 11.07 11.07 11.07 11.07 3.7K
12:08 11.06 11.06 11.06 11.06 0.9K
12:09 11.05 11.05 11.05 11.04 1.2K
12:11 11.05 11.07 11.05 11.07 2.4K
12:12 11.06 11.06 11.05 11.05 1.2K
12:13 11.05 11.05 11.05 11.05 1.0K
12:14 11.05 11.07 11.04 11.04 1.2K
12:15 11.05 11.06 11.04 11.06 2.7K
12:17 11.04 11.04 11.04 11.04 0.7K
12:18 11.05 11.05 11.05 11.05 1.6K
12:19 11.04 11.04 11.03 11.04 2.6K
12:20 11.03 11.03 11.03 11.03 0.6K
12:21 11.03 11.03 11.03 11.03 5.9K
12:22 11.03 11.03 11.03 11.03 0.4K
12:23 11.03 11.04 11.03 11.04 0.9K
12:24 11.04 11.04 11.03 11.03 0.8K
12:25 11.02 11.02 11.02 11.02 0.4K
12:26 11.01 11.02 11.01 11.02 1.0K
12:27 11.00 11.01 11.00 11.01 1.6K
12:28 11.01 11.01 11.01 11.01 0.4K
12:29 11.01 11.01 11.00 11.01 2.5K
12:30 11.03 11.03 11.03 11.03 3.3K
12:31 11.04 11.04 11.04 11.04 1.9K
12:32 11.05 11.05 11.05 11.05 0.4K
12:33 11.04 11.04 11.04 11.04 0.3K
12:34 11.04 11.05 11.04 11.05 1.0K
12:35 11.05 11.05 11.05 11.05 2.2K
12:36 11.05 11.05 11.05 11.05 0.7K
12:37 11.05 11.05 11.04 11.04 1.2K
12:39 11.04 11.04 11.04 11.04 2.7K
12:40 11.03 11.04 11.03 11.04 0.9K
12:41 11.04 11.04 11.01 11.01 2.8K
12:42 11.04 11.05 11.04 11.04 3.3K
12:43 11.05 11.05 11.04 11.04 1.0K
12:45 11.05 11.05 11.05 11.05 0.7K
12:46 11.04 11.04 11.04 11.04 0.5K
12:47 11.05 11.05 11.05 11.05 1.9K
12:48 11.07 11.07 11.06 11.06 4.4K
12:49 11.06 11.06 11.06 11.06 1.1K
12:50 11.06 11.08 11.06 11.08 1.9K
12:51 11.07 11.07 11.07 11.07 0.3K
12:52 11.09 11.09 11.06 11.06 0.3K
12:53 11.07 11.07 11.07 11.07 0.6K
12:54 11.05 11.05 11.05 11.05 2.1K
12:55 11.06 11.06 11.06 11.06 0.4K
12:56 11.06 11.06 11.05 11.05 0.5K
12:57 11.05 11.05 11.05 11.05 0.3K
12:59 11.06 11.07 11.05 11.07 1.6K
13:00 11.07 11.08 11.07 11.08 2.6K
13:01 11.09 11.09 11.09 11.09 0.5K
13:02 11.09 11.09 11.09 11.09 1.6K
13:04 11.08 11.08 11.08 11.08 6.2K
13:05 11.08 11.08 11.07 11.08 2.5K
13:06 11.08 11.08 11.07 11.07 0.9K
13:07 11.08 11.08 11.08 11.08 1.0K
13:08 11.08 11.08 11.08 11.08 0.4K
13:09 11.08 11.08 11.08 11.07 2.2K
13:11 11.07 11.07 11.07 11.07 0.2K
13:12 11.04 11.04 11.04 11.04 1.9K
13:13 11.04 11.04 11.04 11.04 0.3K
13:15 11.04 11.05 11.04 11.05 2.0K
13:16 11.05 11.05 11.05 11.05 0.2K
13:17 11.05 11.05 11.05 11.05 1.2K
13:19 11.05 11.05 11.05 11.05 0.1K
13:20 11.05 11.06 11.05 11.06 2.1K
13:21 11.07 11.07 11.07 11.07 0.7K
13:22 11.07 11.07 11.07 11.07 7.2K
13:23 11.08 11.08 11.07 11.08 9.7K
13:24 11.08 11.08 11.00 11.00 17.5K
13:25 11.01 11.03 11.01 11.02 4.8K
13:26 11.00 11.01 11.00 11.00 2.1K
13:27 11.01 11.01 11.01 11.01 0.5K
13:28 11.01 11.02 11.01 11.02 1.8K
13:29 11.02 11.02 11.02 11.02 0.7K
13:30 11.03 11.03 11.03 11.03 0.4K
13:31 11.02 11.02 11.02 11.02 6.7K
13:33 11.01 11.01 11.01 11.01 1.1K
13:35 11.02 11.02 11.02 11.02 0.3K
13:36 11.01 11.01 11.01 11.01 0.2K
13:37 11.02 11.02 11.02 11.02 0.2K
13:38 11.01 11.01 11.01 11.01 1.4K
13:39 11.01 11.01 11.00 11.00 1.4K
13:40 11.01 11.01 11.01 11.01 0.7K
13:41 11.01 11.01 11.01 11.01 1.0K
13:43 11.00 11.01 11.00 11.01 0.4K
13:44 11.01 11.01 11.00 11.00 0.9K
13:45 11.01 11.01 11.01 11.01 0.3K
13:46 10.99 11.00 10.99 11.00 6.4K
13:47 10.98 10.99 10.98 10.99 1.6K
13:48 10.98 10.98 10.98 10.98 0.4K
13:49 10.99 11.01 10.99 11.01 8.2K
13:50 11.01 11.01 11.01 11.01 2.1K
13:51 11.01 11.01 11.00 11.00 4.1K
13:52 10.99 10.99 10.98 10.98 1.6K
13:53 10.99 10.99 10.98 10.98 0.8K
13:54 11.00 11.02 11.00 11.02 3.7K
13:56 11.02 11.03 11.02 11.03 6.2K
13:57 11.06 11.06 11.06 11.06 3.4K
13:58 11.06 11.06 11.06 11.06 4.0K
13:59 11.06 11.06 11.05 11.05 1.0K
14:00 11.05 11.06 11.05 11.06 3.3K
14:01 11.07 11.07 11.06 11.07 0.9K
14:02 11.06 11.06 11.05 11.05 4.0K
14:03 11.03 11.05 11.02 11.05 17.7K
14:04 11.05 11.06 11.05 11.06 2.2K
14:05 11.05 11.06 11.05 11.06 0.9K
14:06 11.06 11.07 11.06 11.06 2.2K
14:07 11.06 11.06 11.06 11.06 0.2K
14:08 11.06 11.06 11.06 11.06 0.9K
14:09 11.06 11.06 11.06 11.06 1.3K
14:10 11.10 11.10 11.10 11.10 8.1K
14:11 11.10 11.10 11.09 11.09 2.3K
14:12 11.06 11.06 11.06 11.06 1.4K
14:13 11.06 11.07 11.06 11.07 1.3K
14:14 11.07 11.09 11.07 11.09 2.4K
14:15 11.09 11.09 11.08 11.08 1.5K
14:16 11.07 11.08 11.07 11.08 1.6K
14:17 11.08 11.08 11.07 11.07 1.3K
14:18 11.07 11.07 11.07 11.07 2.0K
14:19 11.07 11.08 11.07 11.08 1.1K
14:20 11.08 11.08 11.06 11.06 3.0K
14:21 11.07 11.07 11.07 11.07 1.2K
14:22 11.06 11.06 11.06 11.06 0.8K
14:23 11.06 11.07 11.06 11.07 0.5K
14:24 11.07 11.07 11.06 11.06 1.4K
14:25 11.05 11.06 11.05 11.06 5.6K
14:26 11.07 11.07 11.05 11.05 2.0K
14:27 11.06 11.06 11.06 11.06 0.7K
14:28 11.07 11.07 11.05 11.06 0.5K
14:29 11.06 11.06 11.06 11.06 1.2K
14:30 11.06 11.06 11.06 11.06 1.1K
14:31 11.05 11.05 11.05 11.05 2.2K
14:32 11.05 11.05 11.05 11.05 0.2K
14:33 11.05 11.05 11.04 11.05 0.6K
14:34 11.05 11.05 11.05 11.05 1.3K
14:35 11.05 11.05 11.05 11.05 1.0K
14:36 11.05 11.05 11.05 11.05 0.5K
14:37 11.05 11.05 11.04 11.05 3.1K
14:38 11.05 11.05 11.05 11.05 0.7K
14:39 11.05 11.05 11.05 11.05 0.8K
14:40 11.04 11.05 11.04 11.05 1.2K
14:41 11.05 11.05 11.05 11.05 0.5K
14:42 11.05 11.05 11.05 11.05 1.2K
14:43 11.05 11.05 11.04 11.05 0.8K
14:44 11.05 11.05 11.05 11.05 0.7K
14:45 11.04 11.05 11.04 11.05 1.1K
14:46 11.05 11.05 11.05 11.05 0.7K
14:47 11.05 11.05 11.05 11.05 0.8K
14:48 11.05 11.06 11.04 11.05 6.0K
14:49 11.05 11.05 11.05 11.05 0.8K
14:50 11.05 11.05 11.05 11.05 1.7K
14:51 11.04 11.04 11.04 11.04 1.1K
14:52 11.03 11.04 11.03 11.04 0.7K
14:53 11.04 11.04 11.04 11.04 0.9K
14:54 11.04 11.05 11.04 11.05 2.5K
14:55 11.04 11.05 11.04 11.05 1.3K
14:56 11.05 11.05 11.03 11.03 2.4K
14:57 11.03 11.03 11.02 11.03 1.1K
14:58 11.03 11.03 11.02 11.02 4.2K
14:59 11.02 11.03 11.02 11.03 1.7K
15:00 11.03 11.04 11.03 11.04 2.4K
15:01 11.04 11.04 11.04 11.04 4.0K
15:02 11.04 11.04 11.04 11.04 1.4K
15:03 11.04 11.04 11.03 11.04 3.9K
15:04 11.04 11.06 11.04 11.06 5.9K
15:05 11.06 11.08 11.06 11.08 2.3K
15:06 11.08 11.08 11.07 11.08 2.3K
15:07 11.08 11.08 11.08 11.08 0.8K
15:08 11.08 11.09 11.08 11.08 5.5K
15:09 11.10 11.10 11.09 11.10 14.7K
15:10 11.10 11.10 11.10 11.10 5.9K
15:11 11.10 11.10 11.10 11.09 4.0K
15:12 11.10 11.10 11.10 11.10 1.4K
15:13 11.10 11.10 11.10 11.10 7.3K
15:14 11.10 11.10 11.10 11.10 1.5K
15:15 11.10 11.10 11.09 11.09 7.2K
15:16 11.09 11.09 11.09 11.09 0.1K
15:17 11.08 11.09 11.08 11.09 4.3K
15:18 11.10 11.11 11.10 11.10 21.4K
15:19 11.10 11.10 11.10 11.10 1.4K
15:20 11.10 11.10 11.10 11.10 6.5K
15:22 11.10 11.10 11.10 11.10 0.7K
15:23 11.10 11.10 11.10 11.10 13.8K
15:24 11.10 11.10 11.09 11.09 5.5K
15:25 11.10 11.10 11.10 11.10 7.4K
15:26 11.10 11.10 11.10 11.10 1.2K
15:27 11.10 11.10 11.10 11.10 1.0K
15:28 11.10 11.10 11.10 11.10 1.5K
15:29 11.10 11.10 11.10 11.10 3.2K
15:30 11.10 11.10 11.10 11.10 1.9K
15:31 11.10 11.10 11.09 11.09 7.5K
15:32 11.08 11.08 11.08 11.08 0.7K
15:33 11.08 11.08 11.08 11.08 3.6K
15:34 11.08 11.09 11.08 11.09 5.1K
15:35 11.10 11.10 11.08 11.08 4.7K
15:36 11.09 11.09 11.09 11.09 6.0K
15:37 11.09 11.10 11.09 11.09 7.6K
15:38 11.10 11.10 11.10 11.10 27.3K
15:39 11.10 11.10 11.09 11.09 9.2K
15:40 11.08 11.08 11.06 11.07 3.3K
15:41 11.07 11.07 11.07 11.07 12.0K
15:42 11.03 11.04 11.03 11.04 4.2K
15:43 11.03 11.04 11.03 11.04 2.5K
15:44 11.03 11.03 11.02 11.02 4.3K
15:45 11.01 11.02 11.01 11.02 7.1K
15:46 11.02 11.03 11.02 11.03 2.5K
15:47 11.03 11.03 11.02 11.02 17.0K
15:48 11.02 11.02 11.01 11.01 4.7K
15:49 11.01 11.02 11.01 11.02 3.1K
15:50 11.03 11.05 11.03 11.05 9.4K
15:51 11.04 11.05 11.04 11.04 19.5K
15:52 11.04 11.05 11.03 11.05 16.5K
15:53 11.05 11.05 11.04 11.05 22.2K
15:54 11.06 11.06 11.05 11.06 7.8K
15:55 11.06 11.06 11.02 11.03 16.6K
15:56 11.02 11.03 11.02 11.03 24.4K
15:57 11.02 11.05 11.02 11.05 12.9K
15:58 11.04 11.06 11.04 11.05 17.4K
15:59 11.05 11.10 11.05 11.08 110.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available