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 11.70 11.87 11.70 11.87 133.8K
09:31 11.85 11.95 11.85 11.94 11.4K
09:32 11.89 11.95 11.89 11.91 3.8K
09:33 11.90 11.93 11.83 11.86 3.9K
09:34 11.84 11.85 11.80 11.85 4.2K
09:35 11.85 11.86 11.84 11.84 8.2K
09:36 11.83 11.85 11.78 11.78 16.2K
09:37 11.78 11.86 11.75 11.83 30.7K
09:38 11.78 11.80 11.72 11.72 10.0K
09:39 11.78 11.78 11.68 11.70 12.6K
09:40 11.69 11.71 11.69 11.71 8.5K
09:41 11.71 11.72 11.71 11.72 5.6K
09:42 11.72 11.79 11.71 11.79 16.0K
09:43 11.76 11.79 11.75 11.75 2.7K
09:44 11.75 11.77 11.75 11.77 2.3K
09:45 11.77 11.77 11.75 11.75 1.9K
09:46 11.77 11.77 11.76 11.76 5.8K
09:47 11.77 11.77 11.65 11.65 44.3K
09:48 11.66 11.68 11.62 11.66 5.0K
09:49 11.65 11.67 11.65 11.66 8.7K
09:50 11.66 11.69 11.66 11.69 4.0K
09:51 11.69 11.70 11.66 11.70 0.9K
09:52 11.70 11.75 11.68 11.75 3.2K
09:53 11.75 11.75 11.74 11.75 1.2K
09:54 11.77 11.84 11.77 11.84 2.1K
09:55 11.81 11.86 11.81 11.86 6.9K
09:56 11.85 11.90 11.85 11.90 5.5K
09:57 11.89 11.90 11.87 11.90 4.8K
09:58 11.87 11.90 11.87 11.90 6.5K
09:59 11.89 11.90 11.89 11.90 2.2K
10:00 11.90 11.92 11.88 11.91 8.6K
10:01 11.89 11.92 11.89 11.92 6.5K
10:02 11.90 11.92 11.88 11.92 0.7K
10:03 11.91 11.96 11.91 11.96 4.0K
10:04 11.96 12.01 11.96 12.01 42.2K
10:05 12.01 12.01 11.96 11.98 12.2K
10:06 11.98 11.98 11.95 11.95 5.4K
10:07 11.95 11.95 11.91 11.92 5.6K
10:08 11.92 11.97 11.92 11.95 13.5K
10:09 11.97 12.03 11.96 12.03 4.4K
10:10 12.06 12.07 12.03 12.03 13.6K
10:11 12.03 12.03 12.02 12.02 1.5K
10:12 12.00 12.00 11.99 12.00 6.4K
10:13 12.00 12.00 11.98 11.98 10.1K
10:14 11.93 11.95 11.87 11.88 75.7K
10:15 11.88 11.88 11.86 11.86 7.8K
10:16 11.92 11.96 11.92 11.96 3.3K
10:17 11.96 12.00 11.96 12.00 4.4K
10:18 11.98 11.98 11.98 11.98 2.3K
10:19 11.98 11.98 11.97 11.98 2.6K
10:20 11.99 11.99 11.92 11.94 31.5K
10:21 11.94 11.95 11.92 11.92 9.1K
10:22 11.88 11.88 11.88 11.88 10.4K
10:23 11.88 11.88 11.88 11.88 2.5K
10:24 11.88 11.88 11.88 11.88 1.7K
10:25 11.90 11.90 11.89 11.89 6.0K
10:27 11.89 11.91 11.89 11.91 4.0K
10:28 11.90 11.95 11.90 11.95 7.0K
10:29 11.95 11.98 11.95 11.98 1.5K
10:30 11.97 11.98 11.97 11.98 1.3K
10:31 11.98 11.98 11.97 11.98 2.0K
10:32 11.96 11.99 11.96 11.98 3.3K
10:33 11.98 11.98 11.94 11.94 8.9K
10:35 11.96 11.97 11.96 11.97 1.7K
10:36 11.97 12.00 11.97 11.99 23.7K
10:37 12.01 12.01 11.99 11.99 17.2K
10:39 11.96 12.00 11.96 11.96 12.3K
10:41 11.97 11.98 11.96 11.98 2.4K
10:42 11.99 11.99 11.99 11.99 4.2K
10:43 12.00 12.03 12.00 12.03 5.2K
10:45 12.04 12.04 12.03 12.03 2.7K
10:46 12.03 12.03 12.02 12.03 6.4K
10:47 12.07 12.07 12.04 12.07 8.6K
10:48 12.08 12.09 12.06 12.09 18.5K
10:49 12.08 12.08 12.07 12.07 0.5K
10:50 12.07 12.07 12.04 12.04 2.0K
10:51 12.02 12.05 12.00 12.05 4.8K
10:52 12.04 12.04 12.04 12.04 0.1K
10:53 12.04 12.04 12.04 12.04 1.7K
10:54 12.05 12.05 12.05 12.05 1.5K
10:55 12.03 12.03 12.02 12.02 1.8K
10:56 12.01 12.02 11.99 12.01 20.2K
10:57 11.98 12.00 11.97 11.97 9.0K
10:58 11.99 11.99 11.98 11.98 3.1K
10:59 11.98 11.99 11.97 11.97 4.4K
11:00 12.00 12.01 12.00 12.01 1.1K
11:01 12.01 12.01 12.01 12.01 5.2K
11:02 12.02 12.02 12.02 12.02 1.5K
11:03 12.02 12.02 12.02 12.02 0.4K
11:04 12.00 12.00 12.00 12.00 1.6K
11:05 11.99 11.99 11.99 11.99 0.4K
11:06 12.01 12.02 12.01 12.02 1.1K
11:07 12.05 12.05 12.05 12.05 1.0K
11:08 12.04 12.04 12.03 12.04 4.2K
11:09 12.03 12.04 12.03 12.03 1.9K
11:10 12.01 12.05 12.01 12.04 12.5K
11:11 12.03 12.03 11.99 12.00 14.1K
11:12 12.01 12.01 11.99 11.99 1.4K
11:13 12.02 12.02 12.01 12.01 4.1K
11:14 12.02 12.02 12.01 12.01 2.3K
11:15 12.03 12.03 12.03 12.03 1.0K
11:16 12.03 12.05 12.03 12.05 1.9K
11:17 12.04 12.04 12.04 12.04 1.3K
11:18 12.05 12.05 12.05 12.05 0.1K
11:19 12.06 12.06 12.06 12.06 0.7K
11:20 12.06 12.07 12.06 12.07 4.0K
11:21 12.08 12.08 12.08 12.08 3.3K
11:22 12.05 12.05 12.05 12.05 2.0K
11:23 12.05 12.07 12.05 12.06 3.1K
11:24 12.06 12.06 12.06 12.06 0.8K
11:25 12.05 12.05 12.05 12.05 1.5K
11:26 12.05 12.06 12.04 12.06 1.7K
11:27 12.06 12.06 12.05 12.05 6.7K
11:28 12.05 12.05 12.03 12.03 4.2K
11:30 12.02 12.02 12.02 12.02 0.2K
11:31 12.01 12.01 12.00 12.00 1.5K
11:32 12.00 12.00 12.00 12.00 5.4K
11:33 12.00 12.00 11.99 12.00 13.7K
11:34 12.00 12.00 11.99 11.99 6.2K
11:35 12.04 12.06 12.04 12.06 10.5K
11:36 12.05 12.05 12.03 12.05 1.1K
11:38 12.01 12.01 12.01 12.01 0.4K
11:39 12.03 12.04 12.02 12.02 4.2K
11:40 12.01 12.01 11.98 11.99 5.6K
11:41 11.98 11.98 11.96 11.97 1.8K
11:42 11.98 11.98 11.94 11.94 11.5K
11:43 11.95 11.96 11.95 11.96 10.5K
11:44 11.96 11.96 11.92 11.92 7.2K
11:45 11.94 11.94 11.91 11.91 18.0K
11:46 11.91 11.91 11.91 11.91 0.5K
11:47 11.91 11.91 11.89 11.89 2.7K
11:48 11.89 11.90 11.88 11.88 1.8K
11:49 11.87 11.87 11.87 11.87 0.9K
11:50 11.87 11.87 11.87 11.87 0.5K
11:51 11.85 11.89 11.85 11.89 4.5K
11:52 11.89 11.89 11.83 11.83 8.8K
11:53 11.86 11.87 11.85 11.86 7.0K
11:54 11.86 11.86 11.86 11.86 3.7K
11:55 11.87 11.87 11.87 11.87 1.9K
11:56 11.86 11.86 11.85 11.85 1.5K
11:57 11.80 11.80 11.78 11.78 21.8K
11:58 11.77 11.77 11.77 11.77 1.5K
11:59 11.77 11.78 11.76 11.77 6.5K
12:00 11.77 11.77 11.77 11.77 0.7K
12:01 11.78 11.79 11.78 11.79 6.7K
12:02 11.78 11.78 11.71 11.71 6.7K
12:03 11.73 11.73 11.72 11.72 4.2K
12:04 11.75 11.77 11.75 11.77 5.6K
12:05 11.78 11.79 11.77 11.77 3.9K
12:06 11.78 11.78 11.78 11.78 1.9K
12:07 11.78 11.78 11.77 11.77 2.2K
12:08 11.76 11.76 11.75 11.75 1.8K
12:10 11.74 11.74 11.74 11.74 0.6K
12:11 11.74 11.74 11.74 11.74 1.7K
12:12 11.73 11.74 11.73 11.73 1.4K
12:13 11.74 11.74 11.74 11.74 1.8K
12:14 11.74 11.78 11.74 11.78 2.9K
12:16 11.77 11.77 11.77 11.77 3.2K
12:17 11.77 11.77 11.75 11.77 3.5K
12:18 11.77 11.80 11.77 11.80 2.0K
12:19 11.78 11.80 11.78 11.79 1.1K
12:20 11.81 11.83 11.81 11.83 7.1K
12:21 11.82 11.83 11.82 11.83 3.9K
12:22 11.83 11.83 11.83 11.83 6.6K
12:25 11.84 11.84 11.84 11.84 0.9K
12:26 11.83 11.83 11.83 11.83 0.8K
12:27 11.83 11.83 11.83 11.83 1.1K
12:28 11.85 11.85 11.85 11.85 10.3K
12:29 11.85 11.85 11.85 11.85 12.6K
12:30 11.85 11.86 11.85 11.86 0.8K
12:31 11.87 11.87 11.87 11.87 0.6K
12:33 11.87 11.89 11.87 11.89 0.9K
12:34 11.88 11.88 11.86 11.86 3.5K
12:35 11.89 11.90 11.89 11.90 1.0K
12:36 11.90 11.90 11.90 11.90 0.8K
12:38 11.90 11.94 11.90 11.94 2.6K
12:39 11.91 11.91 11.91 11.91 1.1K
12:41 11.91 11.93 11.91 11.91 2.1K
12:43 11.91 11.91 11.89 11.89 1.2K
12:44 11.91 11.91 11.91 11.91 0.4K
12:45 11.91 11.93 11.91 11.93 0.9K
12:46 11.93 11.93 11.92 11.92 5.9K
12:47 11.91 11.91 11.91 11.91 0.8K
12:48 11.91 11.91 11.91 11.91 0.4K
12:49 11.92 11.93 11.91 11.91 11.2K
12:50 11.91 11.91 11.91 11.91 2.2K
12:52 11.90 11.90 11.90 11.90 0.6K
12:53 11.90 11.90 11.90 11.90 1.5K
12:54 11.91 11.91 11.90 11.90 5.5K
12:55 11.90 11.90 11.90 11.90 1.1K
12:56 11.91 11.91 11.90 11.91 1.5K
12:57 11.89 11.89 11.86 11.86 2.1K
12:58 11.86 11.87 11.86 11.87 1.6K
12:59 11.87 11.87 11.86 11.86 2.5K
13:01 11.86 11.88 11.85 11.88 1.8K
13:02 11.88 11.88 11.87 11.87 1.9K
13:03 11.86 11.87 11.85 11.87 2.6K
13:04 11.87 11.87 11.87 11.87 0.4K
13:05 11.86 11.86 11.86 11.86 0.3K
13:06 11.85 11.85 11.85 11.85 2.5K
13:07 11.84 11.84 11.83 11.83 1.6K
13:08 11.84 11.84 11.82 11.82 1.0K
13:09 11.83 11.83 11.83 11.83 1.5K
13:10 11.83 11.84 11.83 11.84 1.8K
13:11 11.84 11.84 11.84 11.84 1.4K
13:13 11.85 11.85 11.85 11.85 0.4K
13:14 11.85 11.85 11.85 11.85 0.3K
13:16 11.85 11.85 11.85 11.85 1.4K
13:17 11.85 11.85 11.85 11.85 0.7K
13:18 11.84 11.84 11.84 11.84 1.8K
13:19 11.85 11.86 11.85 11.85 2.6K
13:20 11.85 11.85 11.80 11.81 5.2K
13:21 11.84 11.84 11.84 11.84 0.6K
13:24 11.85 11.85 11.85 11.85 1.7K
13:25 11.85 11.85 11.85 11.85 0.6K
13:26 11.85 11.85 11.84 11.84 1.2K
13:27 11.85 11.85 11.85 11.85 1.6K
13:28 11.86 11.88 11.86 11.88 1.9K
13:29 11.87 11.87 11.87 11.87 1.7K
13:30 11.87 11.87 11.87 11.87 2.8K
13:32 11.87 11.87 11.87 11.87 0.9K
13:33 11.88 11.88 11.87 11.87 1.0K
13:34 11.88 11.88 11.88 11.88 1.1K
13:35 11.89 11.89 11.89 11.89 2.1K
13:36 11.89 11.89 11.88 11.88 1.6K
13:37 11.88 11.88 11.88 11.88 0.7K
13:39 11.87 11.87 11.87 11.87 2.6K
13:40 11.85 11.85 11.85 11.85 20.6K
13:41 11.84 11.84 11.84 11.84 0.6K
13:43 11.85 11.85 11.85 11.85 1.8K
13:44 11.85 11.85 11.85 11.85 0.4K
13:45 11.84 11.85 11.84 11.85 0.5K
13:46 11.85 11.85 11.84 11.84 4.3K
13:47 11.81 11.82 11.81 11.82 0.4K
13:48 11.81 11.81 11.81 11.81 0.3K
13:49 11.82 11.82 11.82 11.82 3.2K
13:50 11.81 11.81 11.81 11.81 2.0K
13:51 11.82 11.82 11.82 11.82 1.3K
13:53 11.82 11.82 11.82 11.82 3.6K
13:54 11.82 11.82 11.77 11.77 22.0K
13:57 11.77 11.77 11.77 11.77 0.7K
13:58 11.78 11.81 11.78 11.81 3.7K
13:59 11.81 11.81 11.81 11.81 0.7K
14:00 11.81 11.81 11.81 11.81 0.8K
14:01 11.82 11.82 11.82 11.82 2.2K
14:02 11.82 11.82 11.80 11.80 1.2K
14:03 11.79 11.79 11.79 11.79 1.1K
14:04 11.78 11.78 11.78 11.78 1.2K
14:05 11.77 11.77 11.77 11.77 1.0K
14:06 11.78 11.78 11.78 11.78 0.1K
14:07 11.78 11.78 11.78 11.78 2.3K
14:10 11.79 11.79 11.78 11.78 2.2K
14:11 11.78 11.78 11.78 11.78 1.1K
14:12 11.77 11.77 11.77 11.77 0.6K
14:13 11.78 11.78 11.78 11.78 4.0K
14:14 11.78 11.78 11.77 11.77 0.9K
14:15 11.77 11.77 11.77 11.77 1.3K
14:16 11.77 11.77 11.77 11.77 1.0K
14:17 11.77 11.77 11.77 11.77 1.0K
14:18 11.77 11.77 11.77 11.77 1.0K
14:19 11.77 11.77 11.76 11.77 6.6K
14:21 11.76 11.77 11.76 11.77 1.1K
14:22 11.78 11.78 11.78 11.78 0.2K
14:23 11.78 11.78 11.78 11.78 1.0K
14:24 11.77 11.77 11.77 11.77 0.4K
14:25 11.78 11.79 11.77 11.79 2.4K
14:26 11.79 11.79 11.78 11.78 1.0K
14:27 11.79 11.80 11.79 11.80 2.6K
14:29 11.82 11.82 11.81 11.81 2.2K
14:30 11.80 11.81 11.80 11.81 1.6K
14:31 11.82 11.84 11.82 11.84 1.1K
14:32 11.84 11.84 11.84 11.84 1.0K
14:33 11.85 11.88 11.85 11.88 2.0K
14:34 11.88 11.88 11.86 11.86 7.2K
14:36 11.86 11.86 11.86 11.86 0.1K
14:37 11.86 11.87 11.85 11.85 3.3K
14:38 11.85 11.86 11.85 11.86 0.4K
14:39 11.86 11.86 11.79 11.80 14.5K
14:40 11.77 11.80 11.77 11.80 0.9K
14:41 11.80 11.83 11.80 11.83 7.0K
14:42 11.82 11.82 11.81 11.81 2.0K
14:43 11.82 11.82 11.82 11.82 1.5K
14:44 11.82 11.82 11.82 11.82 1.4K
14:45 11.84 11.84 11.81 11.81 5.9K
14:46 11.83 11.83 11.82 11.82 1.4K
14:47 11.82 11.82 11.81 11.81 2.1K
14:48 11.82 11.82 11.82 11.82 1.9K
14:49 11.84 11.84 11.83 11.83 1.4K
14:50 11.84 11.84 11.81 11.81 4.2K
14:51 11.80 11.80 11.80 11.80 2.7K
14:52 11.79 11.83 11.79 11.81 3.1K
14:53 11.83 11.83 11.83 11.83 0.8K
14:54 11.83 11.83 11.83 11.83 0.4K
14:55 11.83 11.83 11.83 11.83 0.6K
14:56 11.82 11.83 11.82 11.83 1.9K
14:58 11.84 11.84 11.83 11.83 2.0K
14:59 11.86 11.86 11.86 11.86 2.0K
15:00 11.86 11.86 11.86 11.86 2.3K
15:01 11.86 11.86 11.86 11.86 4.0K
15:02 11.85 11.86 11.85 11.86 1.5K
15:03 11.84 11.84 11.84 11.84 0.7K
15:04 11.85 11.85 11.85 11.85 0.5K
15:05 11.87 11.87 11.86 11.86 6.1K
15:06 11.86 11.86 11.86 11.86 0.2K
15:07 11.86 11.86 11.86 11.86 1.8K
15:08 11.85 11.85 11.83 11.83 4.6K
15:09 11.84 11.84 11.83 11.83 1.2K
15:10 11.84 11.87 11.84 11.87 6.2K
15:11 11.86 11.87 11.86 11.87 2.8K
15:12 11.87 11.90 11.87 11.90 5.1K
15:13 11.91 11.91 11.87 11.87 5.9K
15:14 11.85 11.87 11.85 11.85 2.3K
15:15 11.86 11.86 11.86 11.86 0.5K
15:16 11.85 11.86 11.85 11.85 2.1K
15:17 11.85 11.85 11.85 11.85 2.6K
15:19 11.84 11.85 11.83 11.85 2.6K
15:20 11.85 11.85 11.84 11.84 1.5K
15:22 11.84 11.85 11.83 11.83 8.5K
15:23 11.83 11.83 11.83 11.83 1.7K
15:24 11.83 11.83 11.83 11.83 1.1K
15:25 11.84 11.85 11.84 11.85 3.2K
15:26 11.85 11.85 11.84 11.85 3.6K
15:27 11.85 11.87 11.85 11.86 4.3K
15:28 11.87 11.87 11.86 11.86 1.5K
15:29 11.87 11.87 11.86 11.87 1.5K
15:30 11.87 11.87 11.86 11.86 2.4K
15:31 11.87 11.89 11.87 11.88 8.9K
15:32 11.88 11.88 11.87 11.88 3.1K
15:33 11.87 11.87 11.85 11.85 3.5K
15:34 11.87 11.87 11.86 11.86 5.2K
15:35 11.87 11.87 11.86 11.87 2.4K
15:36 11.87 11.88 11.87 11.88 4.5K
15:37 11.88 11.89 11.88 11.89 3.5K
15:38 11.89 11.89 11.88 11.88 5.8K
15:39 11.88 11.88 11.88 11.88 2.0K
15:40 11.88 11.88 11.88 11.88 4.1K
15:41 11.88 11.89 11.88 11.89 5.0K
15:42 11.89 11.89 11.89 11.89 2.9K
15:43 11.89 11.90 11.88 11.90 8.3K
15:44 11.90 11.90 11.90 11.90 1.7K
15:45 11.90 11.90 11.90 11.90 0.8K
15:46 11.90 11.90 11.89 11.90 12.8K
15:47 11.90 11.90 11.89 11.89 5.5K
15:48 11.89 11.90 11.89 11.89 6.5K
15:49 11.90 11.90 11.90 11.90 4.5K
15:50 11.89 11.89 11.85 11.85 8.0K
15:51 11.85 11.86 11.85 11.85 3.7K
15:52 11.86 11.88 11.86 11.87 9.0K
15:53 11.86 11.88 11.86 11.88 7.2K
15:54 11.87 11.90 11.87 11.89 17.7K
15:55 11.89 11.89 11.85 11.87 39.2K
15:56 11.86 11.88 11.84 11.84 28.0K
15:57 11.85 11.85 11.75 11.75 41.9K
15:58 11.75 11.75 11.67 11.68 57.6K
15:59 11.67 11.68 11.64 11.66 220.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available