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 10.98 10.98 10.85 10.85 68.9K
09:31 10.81 10.85 10.81 10.85 3.6K
09:32 10.87 10.87 10.84 10.86 2.7K
09:33 10.88 10.88 10.85 10.87 1.9K
09:34 10.86 10.90 10.86 10.89 4.3K
09:35 10.89 10.90 10.88 10.88 3.0K
09:36 10.86 10.86 10.86 10.86 0.1K
09:37 10.86 10.89 10.85 10.86 10.0K
09:38 10.89 10.90 10.89 10.89 5.2K
09:39 10.84 10.84 10.84 10.84 0.7K
09:40 10.88 10.88 10.87 10.87 2.0K
09:41 10.87 10.88 10.86 10.86 4.9K
09:42 10.84 10.91 10.84 10.91 3.0K
09:43 10.89 10.93 10.89 10.93 0.4K
09:44 10.93 10.93 10.90 10.90 0.6K
09:45 10.92 10.92 10.90 10.90 0.8K
09:46 10.94 10.94 10.94 10.94 4.3K
09:47 10.94 10.96 10.90 10.96 0.7K
09:48 10.94 10.94 10.90 10.92 9.4K
09:49 10.91 10.95 10.91 10.95 3.8K
09:50 10.95 10.95 10.95 10.95 1.4K
09:51 10.95 10.98 10.95 10.98 2.6K
09:52 10.99 10.99 10.97 10.97 0.7K
09:53 10.97 10.99 10.97 10.97 2.3K
09:54 10.95 10.95 10.92 10.92 2.9K
09:55 10.94 10.94 10.94 10.94 1.0K
09:56 10.94 10.94 10.94 10.94 1.0K
09:57 10.99 11.03 10.99 11.03 10.4K
09:58 11.06 11.06 11.06 11.06 6.1K
09:59 11.07 11.09 11.07 11.09 2.8K
10:00 11.09 11.11 11.09 11.11 5.8K
10:01 11.11 11.11 11.09 11.09 1.0K
10:02 11.11 11.12 11.10 11.10 3.3K
10:03 11.08 11.08 11.06 11.06 1.4K
10:04 11.06 11.12 11.04 11.12 11.4K
10:05 11.10 11.10 11.10 11.10 0.9K
10:06 11.09 11.09 11.09 11.09 0.7K
10:07 11.09 11.09 11.09 11.09 0.7K
10:08 11.09 11.09 11.08 11.08 0.7K
10:09 11.08 11.08 11.08 11.08 1.3K
10:10 11.08 11.08 11.04 11.04 3.3K
10:11 11.06 11.06 11.06 11.06 0.9K
10:12 11.06 11.06 11.06 11.06 1.7K
10:13 11.06 11.06 11.06 11.06 0.4K
10:14 11.06 11.06 11.05 11.05 1.3K
10:16 11.06 11.11 11.06 11.09 5.0K
10:17 11.07 11.07 11.04 11.04 1.6K
10:18 11.07 11.07 11.05 11.06 3.1K
10:19 11.06 11.06 11.06 11.06 0.6K
10:20 11.06 11.07 11.06 11.06 1.8K
10:21 11.06 11.06 11.06 11.06 1.0K
10:22 11.06 11.06 11.06 11.06 0.4K
10:23 11.05 11.09 11.05 11.09 4.2K
10:24 11.08 11.08 11.07 11.07 0.8K
10:26 11.07 11.07 11.07 11.07 0.8K
10:27 11.06 11.06 11.05 11.05 1.9K
10:28 11.04 11.06 11.04 11.06 2.7K
10:29 11.05 11.05 11.05 11.05 0.1K
10:30 11.05 11.05 11.01 11.01 2.8K
10:31 11.01 11.04 10.99 11.00 7.5K
10:33 11.00 11.00 11.00 11.00 0.6K
10:34 11.03 11.03 11.03 11.03 0.7K
10:35 11.03 11.05 11.03 11.05 1.6K
10:36 11.03 11.03 11.03 11.03 0.4K
10:37 11.03 11.04 11.03 11.04 0.8K
10:38 11.04 11.06 11.04 11.05 2.3K
10:39 11.06 11.06 11.06 11.06 0.6K
10:42 11.06 11.06 11.04 11.04 13.5K
10:43 11.05 11.05 11.04 11.04 1.1K
10:44 11.03 11.04 11.03 11.04 2.4K
10:45 11.05 11.06 11.05 11.06 1.5K
10:46 11.09 11.09 11.08 11.08 0.6K
10:47 11.07 11.07 11.07 11.07 1.3K
10:50 11.04 11.05 11.04 11.05 1.1K
10:52 11.07 11.07 11.03 11.03 6.3K
10:53 11.05 11.05 11.03 11.03 2.2K
10:54 11.03 11.03 11.03 11.03 1.9K
10:55 11.04 11.09 11.04 11.07 13.9K
10:56 11.07 11.07 11.07 11.07 1.5K
10:58 11.06 11.08 11.06 11.07 1.3K
11:00 11.07 11.07 11.07 11.07 1.6K
11:02 11.07 11.07 11.07 11.07 0.8K
11:03 11.06 11.07 11.06 11.06 0.9K
11:04 11.10 11.10 11.08 11.08 19.4K
11:05 11.06 11.07 11.06 11.06 3.0K
11:06 11.06 11.06 11.06 11.06 2.1K
11:07 11.06 11.06 11.06 11.06 0.2K
11:08 11.06 11.06 11.06 11.06 1.4K
11:09 11.07 11.07 11.06 11.06 1.0K
11:10 11.06 11.06 11.06 11.06 0.3K
11:11 11.06 11.06 11.04 11.04 1.8K
11:12 11.04 11.04 11.04 11.04 0.7K
11:13 11.05 11.06 11.04 11.06 4.2K
11:14 11.06 11.07 11.06 11.07 0.5K
11:15 11.08 11.08 11.08 11.08 1.1K
11:17 11.08 11.10 11.08 11.10 2.2K
11:18 11.10 11.10 11.08 11.08 2.2K
11:19 11.10 11.10 11.10 11.10 0.7K
11:20 11.09 11.09 11.07 11.07 1.9K
11:21 11.07 11.07 11.07 11.07 0.6K
11:23 11.06 11.06 11.06 11.06 0.1K
11:24 11.06 11.07 11.06 11.06 3.6K
11:25 11.07 11.10 11.07 11.10 2.4K
11:26 11.11 11.11 11.09 11.09 1.5K
11:27 11.09 11.09 11.09 11.09 0.2K
11:28 11.09 11.10 11.09 11.10 3.7K
11:30 11.10 11.10 11.10 11.10 0.8K
11:31 11.10 11.10 11.10 11.10 1.1K
11:32 11.12 11.13 11.12 11.13 2.2K
11:33 11.14 11.15 11.14 11.14 2.9K
11:34 11.14 11.14 11.14 11.14 0.2K
11:35 11.14 11.14 11.13 11.13 1.7K
11:36 11.13 11.13 11.13 11.13 0.7K
11:37 11.12 11.12 11.11 11.11 3.9K
11:38 11.14 11.14 11.13 11.13 2.9K
11:39 11.14 11.14 11.14 11.14 3.8K
11:40 11.14 11.14 11.14 11.14 0.1K
11:42 11.14 11.14 11.12 11.13 2.2K
11:43 11.13 11.13 11.13 11.13 0.8K
11:44 11.12 11.12 11.12 11.12 0.9K
11:45 11.13 11.13 11.13 11.13 0.5K
11:46 11.12 11.13 11.12 11.12 5.4K
11:47 11.12 11.12 11.12 11.12 1.2K
11:48 11.10 11.12 11.10 11.12 0.6K
11:49 11.12 11.13 11.12 11.13 5.6K
11:50 11.13 11.15 11.13 11.15 1.5K
11:51 11.15 11.15 11.15 11.15 1.6K
11:52 11.15 11.15 11.15 11.15 0.9K
11:53 11.15 11.15 11.13 11.13 3.0K
11:54 11.14 11.14 11.14 11.14 1.3K
11:55 11.14 11.15 11.14 11.14 1.3K
11:57 11.14 11.15 11.14 11.15 1.3K
11:58 11.16 11.16 11.16 11.16 2.7K
11:59 11.16 11.16 11.16 11.16 0.3K
12:00 11.16 11.16 11.16 11.16 0.5K
12:01 11.16 11.16 11.16 11.16 0.7K
12:02 11.16 11.16 11.15 11.15 5.2K
12:03 11.16 11.16 11.16 11.16 0.5K
12:04 11.16 11.16 11.16 11.16 0.2K
12:05 11.13 11.14 11.12 11.14 4.5K
12:06 11.16 11.16 11.16 11.16 0.6K
12:07 11.16 11.16 11.16 11.16 1.1K
12:08 11.16 11.16 11.16 11.16 1.2K
12:10 11.15 11.16 11.15 11.16 4.5K
12:11 11.16 11.16 11.16 11.16 1.2K
12:12 11.16 11.17 11.16 11.17 1.2K
12:13 11.17 11.17 11.17 11.17 2.8K
12:14 11.18 11.19 11.18 11.18 14.1K
12:15 11.16 11.16 11.16 11.16 1.1K
12:16 11.16 11.16 11.16 11.16 0.4K
12:18 11.16 11.16 11.16 11.16 1.3K
12:20 11.17 11.18 11.17 11.18 9.5K
12:22 11.18 11.18 11.17 11.17 5.0K
12:23 11.17 11.17 11.16 11.16 0.7K
12:24 11.18 11.18 11.18 11.18 1.2K
12:25 11.17 11.18 11.17 11.18 1.4K
12:27 11.18 11.18 11.18 11.18 2.2K
12:28 11.16 11.18 11.16 11.18 3.4K
12:30 11.18 11.18 11.18 11.18 2.1K
12:31 11.17 11.17 11.17 11.17 0.8K
12:32 11.16 11.16 11.16 11.16 0.7K
12:33 11.16 11.16 11.15 11.16 2.2K
12:34 11.17 11.17 11.17 11.17 6.4K
12:36 11.16 11.16 11.16 11.16 0.7K
12:37 11.16 11.16 11.15 11.15 1.5K
12:38 11.14 11.14 11.13 11.14 1.0K
12:39 11.14 11.14 11.14 11.14 3.1K
12:40 11.13 11.13 11.13 11.13 2.4K
12:41 11.13 11.13 11.10 11.10 3.4K
12:42 11.08 11.08 11.08 11.08 2.4K
12:43 11.08 11.09 11.07 11.07 2.1K
12:44 11.08 11.09 11.08 11.09 1.1K
12:45 11.09 11.09 11.09 11.09 0.3K
12:46 11.09 11.09 11.09 11.09 0.3K
12:48 11.09 11.10 11.09 11.10 2.7K
12:49 11.10 11.10 11.10 11.10 0.7K
12:50 11.08 11.08 11.08 11.08 0.3K
12:51 11.09 11.09 11.09 11.09 0.7K
12:54 11.08 11.08 11.08 11.08 1.7K
12:55 11.07 11.07 11.05 11.05 3.3K
12:56 11.05 11.05 11.05 11.05 1.1K
12:57 11.05 11.05 11.04 11.04 1.0K
12:59 11.04 11.04 11.04 11.04 0.3K
13:00 11.09 11.09 11.06 11.06 5.0K
13:01 11.06 11.06 11.05 11.05 0.5K
13:02 11.05 11.06 11.05 11.06 0.9K
13:03 11.05 11.05 11.05 11.05 0.7K
13:04 11.05 11.06 11.05 11.05 4.5K
13:05 11.05 11.05 11.04 11.05 1.8K
13:06 11.05 11.05 11.05 11.05 2.5K
13:07 11.04 11.05 11.02 11.04 2.5K
13:09 11.04 11.04 11.04 11.04 2.2K
13:10 11.04 11.04 11.04 11.04 0.4K
13:11 11.04 11.07 11.04 11.06 3.3K
13:12 11.06 11.06 11.06 11.06 0.8K
13:14 11.05 11.06 11.05 11.06 9.1K
13:15 11.06 11.06 11.06 11.06 1.0K
13:16 11.05 11.05 11.05 11.05 1.4K
13:17 11.05 11.05 11.05 11.05 0.8K
13:18 11.05 11.05 11.05 11.05 0.4K
13:19 11.05 11.06 11.05 11.06 1.2K
13:20 11.05 11.05 11.05 11.05 1.2K
13:21 11.06 11.06 11.06 11.06 0.5K
13:23 11.06 11.06 11.06 11.06 1.2K
13:25 11.05 11.05 11.05 11.05 1.2K
13:26 11.04 11.04 11.04 11.04 0.4K
13:27 11.05 11.05 11.05 11.05 0.9K
13:29 11.04 11.04 11.03 11.04 2.1K
13:30 11.04 11.04 11.04 11.04 0.6K
13:31 11.04 11.04 11.04 11.04 0.2K
13:32 11.04 11.05 11.01 11.01 14.5K
13:33 11.01 11.02 11.01 11.02 0.8K
13:34 11.02 11.02 11.02 11.02 0.5K
13:35 11.02 11.02 11.02 11.02 0.1K
13:36 11.02 11.04 11.02 11.04 3.9K
13:40 11.03 11.03 11.03 11.03 1.9K
13:41 11.02 11.02 11.02 11.02 1.1K
13:42 11.03 11.04 11.03 11.04 3.0K
13:43 11.04 11.04 11.04 11.04 0.2K
13:44 11.04 11.05 11.04 11.05 1.9K
13:46 11.05 11.05 11.05 11.05 0.3K
13:48 11.05 11.06 11.05 11.06 2.5K
13:49 11.05 11.05 11.04 11.04 1.9K
13:51 11.04 11.04 11.04 11.04 1.9K
13:54 11.04 11.04 11.04 11.04 0.6K
13:55 11.03 11.03 11.03 11.03 0.8K
13:56 10.98 10.98 10.98 10.98 11.9K
13:57 10.99 11.00 10.99 11.00 1.9K
14:00 10.99 11.00 10.99 10.99 2.3K
14:02 11.00 11.00 11.00 11.00 0.5K
14:03 10.99 10.99 10.98 10.98 20.4K
14:04 10.96 10.96 10.96 10.96 3.3K
14:05 10.98 10.98 10.97 10.97 1.5K
14:07 10.98 10.98 10.98 10.98 1.0K
14:08 10.98 10.98 10.98 10.98 0.9K
14:09 10.97 10.97 10.97 10.97 0.9K
14:10 10.98 10.98 10.98 10.98 0.3K
14:11 10.97 10.98 10.97 10.97 1.1K
14:12 10.97 10.97 10.97 10.97 0.5K
14:13 10.97 10.97 10.97 10.97 1.1K
14:15 10.98 10.98 10.98 10.98 1.7K
14:16 10.99 10.99 10.99 10.99 0.7K
14:17 10.99 10.99 10.99 10.99 2.3K
14:18 10.99 11.00 10.99 11.00 1.6K
14:19 11.00 11.00 11.00 11.00 4.8K
14:21 11.00 11.00 11.00 11.00 0.3K
14:22 11.00 11.00 10.97 10.97 5.1K
14:23 10.97 10.98 10.97 10.98 1.6K
14:25 10.98 10.98 10.98 10.98 1.3K
14:26 10.98 10.98 10.98 10.98 0.1K
14:27 10.97 10.97 10.97 10.97 0.4K
14:28 10.97 10.98 10.97 10.98 0.8K
14:29 10.97 10.97 10.97 10.97 1.4K
14:31 10.97 10.97 10.97 10.97 0.5K
14:32 10.96 10.97 10.95 10.95 6.6K
14:33 10.95 10.96 10.94 10.94 14.7K
14:34 10.94 10.94 10.94 10.94 0.9K
14:36 10.93 10.94 10.93 10.94 6.5K
14:38 10.94 10.94 10.94 10.94 2.7K
14:40 10.96 10.96 10.96 10.96 1.9K
14:41 10.96 10.96 10.96 10.96 0.7K
14:42 10.96 10.96 10.96 10.96 1.3K
14:43 10.96 10.96 10.96 10.96 0.5K
14:44 10.97 10.97 10.96 10.96 7.7K
14:45 10.97 10.97 10.97 10.97 0.3K
14:46 10.97 10.97 10.97 10.97 2.2K
14:47 10.97 10.97 10.97 10.97 1.0K
14:48 10.97 10.97 10.97 10.97 0.4K
14:49 10.97 10.97 10.97 10.97 3.1K
14:50 10.97 10.97 10.97 10.97 0.9K
14:51 10.98 10.98 10.98 10.98 2.6K
14:52 10.98 10.98 10.98 10.98 0.5K
14:53 10.98 10.98 10.98 10.98 0.5K
14:54 10.98 10.98 10.98 10.98 0.5K
14:56 10.98 10.98 10.98 10.98 1.0K
14:57 10.99 10.99 10.99 10.99 1.7K
14:58 10.98 10.98 10.98 10.98 1.2K
14:59 10.98 10.98 10.98 10.98 0.1K
15:00 10.98 10.98 10.97 10.98 0.5K
15:01 10.99 10.99 10.99 10.98 0.9K
15:02 10.98 10.98 10.98 10.98 0.8K
15:03 10.98 10.98 10.97 10.97 2.6K
15:04 10.97 10.97 10.96 10.96 0.8K
15:05 10.97 10.98 10.97 10.98 2.3K
15:06 10.98 10.99 10.98 10.99 5.2K
15:07 10.98 10.98 10.98 10.98 0.3K
15:09 10.99 10.99 10.98 10.98 0.9K
15:10 10.99 10.99 10.99 10.99 1.7K
15:11 11.00 11.00 11.00 11.00 2.1K
15:12 11.00 11.00 11.00 11.00 1.1K
15:13 11.00 11.00 11.00 11.00 0.4K
15:14 11.00 11.00 10.99 10.99 1.7K
15:15 10.99 10.99 10.97 10.97 1.4K
15:16 10.98 10.98 10.98 10.98 0.5K
15:17 10.98 10.98 10.98 10.98 0.1K
15:18 10.97 10.97 10.95 10.95 1.4K
15:19 10.96 10.98 10.96 10.98 2.7K
15:20 10.98 10.98 10.98 10.98 0.2K
15:21 10.98 10.98 10.98 10.98 0.2K
15:22 10.96 10.96 10.96 10.96 1.4K
15:23 10.97 10.97 10.96 10.96 2.5K
15:24 10.96 10.96 10.96 10.96 1.2K
15:25 10.96 10.96 10.96 10.96 1.5K
15:26 10.96 10.96 10.95 10.95 0.4K
15:27 10.96 10.96 10.96 10.96 0.7K
15:28 10.96 10.96 10.96 10.96 3.4K
15:29 10.96 10.97 10.96 10.97 5.1K
15:30 10.95 10.95 10.95 10.95 2.2K
15:31 10.96 10.97 10.96 10.97 3.0K
15:33 10.97 10.97 10.96 10.97 3.2K
15:34 10.97 10.97 10.97 10.97 1.6K
15:35 10.97 10.97 10.97 10.97 0.7K
15:36 10.97 10.97 10.96 10.96 4.5K
15:37 10.96 10.96 10.95 10.95 1.4K
15:38 10.94 10.94 10.94 10.94 6.6K
15:39 10.95 10.96 10.95 10.96 4.0K
15:40 10.96 10.96 10.95 10.95 0.7K
15:41 10.96 10.96 10.96 10.96 4.1K
15:42 10.96 10.96 10.96 10.96 0.9K
15:43 10.95 10.96 10.95 10.96 0.7K
15:44 10.96 10.96 10.96 10.96 0.4K
15:45 10.96 10.96 10.96 10.96 0.9K
15:46 10.96 10.96 10.96 10.96 1.0K
15:47 10.96 10.97 10.96 10.97 4.7K
15:48 10.97 10.97 10.95 10.95 4.5K
15:49 10.96 10.96 10.96 10.96 0.1K
15:50 10.95 10.97 10.95 10.97 6.1K
15:51 10.94 10.95 10.94 10.95 23.9K
15:52 10.94 10.95 10.94 10.95 0.9K
15:53 10.93 10.94 10.92 10.93 10.0K
15:54 10.92 10.93 10.92 10.93 4.4K
15:55 10.92 10.94 10.92 10.94 10.9K
15:56 10.94 10.95 10.93 10.94 6.9K
15:57 10.93 10.94 10.93 10.93 4.5K
15:58 10.93 10.93 10.92 10.92 11.9K
15:59 10.92 10.93 10.92 10.92 77.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available