Stratasys Ltd

SSYS
🏛️ usa →
11.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.07 11.07 11.07 11.07 27.1K
09:32 11.06 11.06 11.06 11.06 0.3K
09:33 11.06 11.07 11.06 11.07 0.7K
09:34 11.04 11.08 11.04 11.08 10.7K
09:35 11.09 11.10 11.06 11.10 2.5K
09:36 11.13 11.13 11.08 11.13 3.3K
09:37 11.11 11.12 11.10 11.10 1.6K
09:39 11.10 11.10 11.08 11.08 6.4K
09:40 11.08 11.08 11.03 11.03 9.2K
09:41 11.03 11.04 11.02 11.03 12.3K
09:42 11.04 11.09 11.04 11.09 0.9K
09:43 11.12 11.12 11.08 11.08 3.7K
09:45 11.10 11.12 11.05 11.05 4.0K
09:46 11.02 11.02 11.02 11.02 1.9K
09:47 11.02 11.02 11.01 11.01 0.6K
09:48 11.02 11.02 11.02 11.02 5.7K
09:49 11.02 11.03 11.02 11.03 1.0K
09:50 11.02 11.02 11.01 11.01 0.7K
09:52 11.01 11.02 11.01 11.02 1.2K
09:53 11.02 11.02 11.02 11.02 9.6K
09:54 11.02 11.04 11.02 11.04 2.1K
09:55 11.04 11.04 11.01 11.01 1.4K
09:56 11.01 11.01 11.01 11.01 0.9K
09:57 11.01 11.01 11.01 11.01 1.2K
09:58 11.00 11.01 11.00 11.01 3.1K
09:59 11.01 11.06 11.01 11.06 3.2K
10:00 11.08 11.08 11.06 11.06 0.4K
10:01 11.06 11.06 11.06 11.06 0.1K
10:02 11.09 11.09 11.09 11.09 1.4K
10:03 11.10 11.12 11.10 11.11 1.8K
10:04 11.13 11.13 11.09 11.09 5.9K
10:06 11.10 11.10 11.09 11.09 1.3K
10:07 11.10 11.11 11.10 11.10 2.7K
10:08 11.10 11.11 11.10 11.11 2.5K
10:10 11.12 11.12 11.12 11.12 0.4K
10:11 11.12 11.12 11.12 11.12 1.1K
10:12 11.12 11.13 11.12 11.13 1.5K
10:13 11.11 11.11 11.11 11.11 0.6K
10:14 11.10 11.10 11.10 11.10 0.6K
10:15 11.11 11.11 11.11 11.11 5.5K
10:16 11.11 11.12 11.11 11.12 0.6K
10:17 11.12 11.12 11.11 11.11 1.2K
10:18 11.13 11.13 11.11 11.11 0.8K
10:19 11.08 11.08 11.08 11.08 2.8K
10:20 11.09 11.09 11.09 11.09 0.5K
10:21 11.09 11.09 11.07 11.07 4.1K
10:22 11.07 11.07 11.07 11.07 0.9K
10:23 11.07 11.07 11.07 11.07 1.0K
10:25 11.07 11.07 11.05 11.06 1.4K
10:26 11.06 11.07 11.06 11.06 2.6K
10:27 11.06 11.08 11.06 11.08 6.8K
10:28 11.08 11.08 11.07 11.07 5.5K
10:29 11.07 11.07 11.07 11.07 0.2K
10:30 11.08 11.08 11.08 11.08 1.0K
10:31 11.08 11.09 11.08 11.09 0.5K
10:32 11.09 11.09 11.08 11.09 0.8K
10:33 11.08 11.08 11.07 11.08 3.3K
10:34 11.08 11.09 11.08 11.09 2.2K
10:35 11.10 11.10 11.08 11.08 0.8K
10:36 11.10 11.11 11.10 11.11 6.8K
10:37 11.11 11.11 11.11 11.11 1.0K
10:38 11.09 11.09 11.09 11.09 0.6K
10:39 11.10 11.10 11.10 11.10 0.2K
10:40 11.08 11.08 11.08 11.08 1.9K
10:42 11.10 11.10 11.10 11.10 2.6K
10:43 11.11 11.12 11.08 11.08 9.7K
10:44 11.08 11.08 11.08 11.08 0.7K
10:45 11.06 11.06 11.06 11.06 0.2K
10:46 11.05 11.06 11.05 11.06 0.6K
10:47 11.07 11.07 11.07 11.07 0.8K
10:49 11.08 11.08 11.07 11.07 1.7K
10:51 11.08 11.08 11.07 11.07 0.5K
10:52 11.08 11.08 11.08 11.08 0.1K
10:53 11.09 11.09 11.09 11.09 1.7K
10:54 11.09 11.09 11.09 11.09 1.3K
10:55 11.09 11.09 11.09 11.09 0.7K
10:56 11.07 11.07 11.07 11.07 1.7K
10:57 11.07 11.08 11.07 11.08 0.8K
10:58 11.07 11.07 11.07 11.07 0.4K
10:59 11.08 11.08 11.08 11.08 0.4K
11:00 11.08 11.09 11.08 11.09 1.9K
11:01 11.09 11.09 11.09 11.09 0.4K
11:04 11.09 11.09 11.09 11.09 2.8K
11:05 11.09 11.09 11.06 11.06 1.3K
11:08 11.05 11.05 11.04 11.04 0.8K
11:09 11.06 11.06 11.06 11.06 1.5K
11:10 11.06 11.08 11.06 11.08 1.5K
11:11 11.08 11.09 11.08 11.09 5.4K
11:12 11.13 11.17 11.13 11.14 10.9K
11:13 11.14 11.16 11.14 11.16 9.9K
11:14 11.17 11.17 11.17 11.17 3.5K
11:15 11.17 11.18 11.17 11.18 0.8K
11:16 11.19 11.19 11.19 11.19 1.3K
11:18 11.20 11.20 11.18 11.18 1.0K
11:20 11.18 11.18 11.18 11.18 0.4K
11:21 11.18 11.18 11.18 11.18 1.2K
11:22 11.17 11.17 11.17 11.17 0.1K
11:23 11.17 11.17 11.17 11.17 1.4K
11:26 11.17 11.19 11.17 11.19 22.2K
11:27 11.20 11.20 11.18 11.20 0.8K
11:28 11.21 11.25 11.21 11.24 31.8K
11:29 11.24 11.32 11.24 11.30 29.2K
11:30 11.31 11.31 11.29 11.29 3.6K
11:31 11.30 11.30 11.29 11.30 2.4K
11:32 11.29 11.30 11.27 11.27 5.1K
11:33 11.25 11.28 11.22 11.23 11.3K
11:34 11.23 11.23 11.20 11.22 9.9K
11:35 11.22 11.27 11.21 11.26 3.1K
11:36 11.26 11.26 11.24 11.27 2.4K
11:37 11.26 11.29 11.25 11.28 11.3K
11:38 11.27 11.29 11.27 11.29 6.1K
11:39 11.28 11.29 11.28 11.28 3.8K
11:40 11.28 11.28 11.28 11.28 1.1K
11:41 11.27 11.28 11.26 11.26 2.9K
11:42 11.27 11.27 11.25 11.26 1.7K
11:43 11.25 11.26 11.25 11.26 0.5K
11:44 11.26 11.29 11.26 11.29 4.4K
11:45 11.28 11.29 11.27 11.29 5.0K
11:46 11.28 11.29 11.28 11.28 2.3K
11:47 11.28 11.29 11.27 11.29 3.8K
11:48 11.28 11.29 11.28 11.28 1.1K
11:49 11.28 11.31 11.28 11.29 4.4K
11:50 11.29 11.30 11.27 11.30 4.2K
11:51 11.29 11.32 11.29 11.32 31.6K
11:52 11.29 11.29 11.28 11.28 3.4K
11:53 11.29 11.30 11.29 11.29 2.1K
11:54 11.30 11.30 11.26 11.27 5.4K
11:55 11.27 11.30 11.27 11.30 3.0K
11:56 11.30 11.30 11.30 11.30 1.5K
11:57 11.29 11.30 11.29 11.30 3.2K
11:58 11.30 11.30 11.30 11.30 7.3K
11:59 11.30 11.30 11.30 11.30 0.4K
12:00 11.32 11.32 11.31 11.31 2.1K
12:01 11.31 11.32 11.31 11.32 4.4K
12:02 11.32 11.33 11.32 11.33 3.8K
12:03 11.34 11.34 11.33 11.33 3.9K
12:04 11.35 11.35 11.34 11.34 15.7K
12:05 11.35 11.36 11.35 11.35 3.6K
12:06 11.35 11.37 11.35 11.37 20.9K
12:07 11.37 11.37 11.34 11.37 12.9K
12:08 11.37 11.38 11.37 11.38 2.2K
12:09 11.37 11.37 11.36 11.36 2.2K
12:10 11.37 11.37 11.37 11.37 2.2K
12:11 11.37 11.37 11.37 11.37 0.7K
12:12 11.37 11.37 11.37 11.36 3.6K
12:13 11.37 11.37 11.37 11.37 2.3K
12:14 11.36 11.36 11.32 11.32 2.6K
12:15 11.32 11.32 11.32 11.32 0.7K
12:16 11.31 11.32 11.31 11.31 0.6K
12:17 11.29 11.31 11.29 11.31 0.8K
12:18 11.30 11.30 11.30 11.30 3.2K
12:19 11.30 11.30 11.30 11.30 3.7K
12:20 11.32 11.33 11.32 11.33 3.3K
12:21 11.31 11.33 11.31 11.33 0.4K
12:22 11.32 11.34 11.32 11.34 1.9K
12:24 11.35 11.40 11.35 11.40 24.1K
12:25 11.40 11.40 11.37 11.37 3.6K
12:26 11.38 11.39 11.35 11.39 26.6K
12:27 11.39 11.39 11.39 11.39 0.5K
12:28 11.38 11.41 11.38 11.39 8.2K
12:29 11.39 11.39 11.39 11.39 0.7K
12:30 11.39 11.39 11.39 11.39 0.6K
12:31 11.39 11.39 11.39 11.39 0.2K
12:32 11.37 11.37 11.37 11.37 1.3K
12:33 11.37 11.38 11.37 11.38 0.8K
12:34 11.37 11.37 11.37 11.37 0.4K
12:35 11.36 11.38 11.36 11.38 0.6K
12:36 11.36 11.42 11.36 11.42 7.4K
12:37 11.42 11.42 11.39 11.39 1.7K
12:38 11.39 11.39 11.39 11.39 2.5K
12:39 11.40 11.40 11.40 11.40 0.3K
12:40 11.40 11.40 11.40 11.40 2.7K
12:41 11.40 11.40 11.39 11.39 2.7K
12:42 11.40 11.40 11.40 11.40 0.4K
12:43 11.39 11.39 11.39 11.39 0.1K
12:44 11.40 11.40 11.40 11.40 1.7K
12:45 11.40 11.40 11.40 11.40 2.2K
12:46 11.41 11.42 11.41 11.42 1.1K
12:47 11.42 11.43 11.42 11.42 15.6K
12:48 11.40 11.41 11.40 11.41 1.4K
12:49 11.41 11.41 11.28 11.33 95.2K
12:50 11.34 11.34 11.34 11.34 0.9K
12:51 11.33 11.34 11.32 11.33 3.9K
12:54 11.34 11.35 11.33 11.35 1.1K
12:55 11.34 11.34 11.34 11.34 0.6K
12:56 11.33 11.33 11.33 11.33 0.3K
12:57 11.33 11.33 11.31 11.31 1.4K
12:58 11.30 11.30 11.30 11.30 1.9K
12:59 11.28 11.28 11.28 11.28 0.4K
13:00 11.27 11.27 11.27 11.27 1.1K
13:01 11.26 11.26 11.26 11.26 2.1K
13:03 11.27 11.27 11.27 11.27 1.4K
13:07 11.30 11.30 11.30 11.30 8.9K
13:08 11.31 11.31 11.31 11.31 1.3K
13:09 11.31 11.32 11.31 11.32 1.4K
13:10 11.32 11.33 11.32 11.33 1.1K
13:11 11.32 11.32 11.32 11.32 0.6K
13:12 11.31 11.32 11.31 11.31 1.2K
13:13 11.32 11.32 11.29 11.29 4.6K
13:14 11.30 11.31 11.30 11.31 3.6K
13:15 11.32 11.32 11.32 11.32 0.4K
13:16 11.32 11.33 11.31 11.31 0.8K
13:17 11.32 11.32 11.32 11.32 0.5K
13:18 11.32 11.32 11.32 11.32 0.5K
13:19 11.32 11.32 11.32 11.32 0.8K
13:20 11.31 11.31 11.31 11.31 1.3K
13:22 11.30 11.30 11.30 11.30 0.4K
13:24 11.29 11.30 11.29 11.30 10.0K
13:26 11.29 11.29 11.28 11.28 3.6K
13:27 11.30 11.30 11.29 11.29 1.0K
13:30 11.31 11.32 11.30 11.30 1.8K
13:31 11.30 11.33 11.30 11.32 0.6K
13:32 11.32 11.32 11.32 11.32 0.2K
13:33 11.32 11.33 11.32 11.33 1.3K
13:34 11.32 11.32 11.32 11.32 0.4K
13:35 11.33 11.33 11.33 11.33 0.9K
13:36 11.35 11.35 11.35 11.35 1.0K
13:37 11.39 11.39 11.39 11.39 2.2K
13:38 11.37 11.37 11.37 11.37 4.1K
13:39 11.38 11.38 11.36 11.36 1.6K
13:40 11.36 11.37 11.36 11.37 0.9K
13:41 11.36 11.36 11.36 11.36 0.8K
13:42 11.37 11.38 11.37 11.38 0.7K
13:43 11.37 11.37 11.37 11.37 0.5K
13:44 11.38 11.39 11.38 11.39 0.9K
13:47 11.39 11.41 11.39 11.41 4.8K
13:48 11.40 11.40 11.40 11.40 1.5K
13:49 11.40 11.40 11.40 11.40 1.0K
13:51 11.39 11.40 11.39 11.40 1.7K
13:52 11.40 11.40 11.39 11.39 1.3K
13:53 11.38 11.39 11.38 11.39 1.0K
13:54 11.38 11.38 11.38 11.38 2.1K
13:59 11.39 11.39 11.39 11.39 0.1K
14:00 11.39 11.39 11.39 11.39 0.3K
14:01 11.40 11.40 11.40 11.40 1.8K
14:02 11.38 11.38 11.38 11.38 2.2K
14:03 11.38 11.38 11.38 11.38 0.1K
14:04 11.38 11.38 11.38 11.38 0.5K
14:05 11.38 11.38 11.38 11.38 1.1K
14:06 11.39 11.39 11.39 11.39 0.7K
14:08 11.39 11.39 11.38 11.38 0.9K
14:10 11.39 11.39 11.39 11.39 1.3K
14:11 11.39 11.39 11.39 11.39 0.2K
14:12 11.38 11.38 11.37 11.38 4.1K
14:14 11.38 11.38 11.36 11.35 1.7K
14:15 11.35 11.37 11.35 11.36 3.1K
14:16 11.35 11.36 11.35 11.36 2.2K
14:18 11.35 11.35 11.35 11.35 0.6K
14:19 11.35 11.35 11.35 11.35 0.6K
14:20 11.34 11.34 11.34 11.34 0.5K
14:22 11.34 11.34 11.32 11.32 7.8K
14:23 11.32 11.33 11.32 11.33 4.7K
14:24 11.35 11.36 11.33 11.33 5.4K
14:26 11.30 11.30 11.30 11.30 0.3K
14:27 11.30 11.31 11.30 11.30 2.4K
14:29 11.30 11.31 11.30 11.31 1.0K
14:30 11.31 11.31 11.30 11.30 2.2K
14:31 11.30 11.30 11.30 11.30 0.4K
14:33 11.29 11.31 11.29 11.31 1.8K
14:34 11.31 11.31 11.31 11.31 3.7K
14:35 11.30 11.30 11.30 11.30 0.2K
14:36 11.30 11.30 11.30 11.30 0.7K
14:37 11.32 11.32 11.30 11.30 0.8K
14:39 11.31 11.31 11.31 11.31 2.5K
14:40 11.30 11.30 11.30 11.30 1.2K
14:41 11.29 11.29 11.29 11.29 0.4K
14:43 11.30 11.30 11.30 11.30 0.4K
14:46 11.29 11.29 11.29 11.29 1.0K
14:47 11.28 11.31 11.28 11.30 13.0K
14:48 11.29 11.31 11.29 11.31 3.4K
14:50 11.29 11.30 11.29 11.30 0.5K
14:51 11.29 11.29 11.29 11.29 0.8K
14:53 11.29 11.29 11.27 11.27 1.8K
14:54 11.28 11.28 11.28 11.28 1.0K
14:56 11.28 11.28 11.28 11.28 0.7K
14:57 11.29 11.29 11.29 11.29 0.4K
14:58 11.28 11.28 11.28 11.28 0.9K
15:01 11.28 11.29 11.28 11.28 2.0K
15:03 11.29 11.31 11.29 11.31 6.7K
15:04 11.32 11.32 11.31 11.32 0.8K
15:05 11.30 11.32 11.30 11.32 5.1K
15:07 11.32 11.32 11.32 11.32 0.6K
15:10 11.32 11.32 11.32 11.32 2.9K
15:11 11.32 11.32 11.31 11.32 1.3K
15:14 11.31 11.31 11.30 11.30 4.2K
15:15 11.31 11.31 11.31 11.31 1.3K
15:16 11.30 11.30 11.24 11.24 13.1K
15:18 11.24 11.24 11.24 11.24 0.8K
15:19 11.24 11.25 11.23 11.25 4.4K
15:22 11.25 11.26 11.25 11.26 8.8K
15:23 11.26 11.26 11.26 11.26 2.7K
15:24 11.26 11.27 11.26 11.26 1.4K
15:26 11.26 11.26 11.26 11.26 0.9K
15:27 11.26 11.26 11.26 11.26 1.8K
15:28 11.25 11.25 11.25 11.25 1.1K
15:30 11.25 11.25 11.25 11.25 0.4K
15:31 11.25 11.29 11.25 11.29 4.0K
15:32 11.25 11.27 11.25 11.27 8.8K
15:35 11.26 11.26 11.26 11.26 1.6K
15:36 11.26 11.28 11.26 11.28 3.8K
15:38 11.27 11.27 11.27 11.27 1.0K
15:39 11.27 11.27 11.27 11.27 0.4K
15:40 11.29 11.29 11.27 11.27 3.9K
15:41 11.26 11.27 11.25 11.25 7.0K
15:42 11.25 11.26 11.22 11.23 13.0K
15:43 11.24 11.24 11.23 11.23 10.6K
15:44 11.22 11.23 11.22 11.23 3.4K
15:45 11.22 11.22 11.22 11.22 0.5K
15:46 11.22 11.22 11.22 11.22 1.0K
15:47 11.21 11.22 11.21 11.22 6.1K
15:48 11.20 11.20 11.20 11.20 2.8K
15:49 11.21 11.21 11.21 11.21 4.1K
15:50 11.22 11.23 11.22 11.22 7.9K
15:51 11.22 11.25 11.22 11.25 21.3K
15:52 11.25 11.25 11.23 11.23 6.0K
15:53 11.24 11.25 11.24 11.25 2.8K
15:54 11.25 11.25 11.24 11.24 4.9K
15:55 11.24 11.24 11.23 11.23 3.9K
15:56 11.23 11.23 11.22 11.23 11.1K
15:57 11.25 11.25 11.24 11.24 8.2K
15:58 11.24 11.24 11.24 11.24 9.6K
15:59 11.24 11.24 11.22 11.23 59.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available