Stratasys Ltd. Ordinary Shares (Israel)のデータ

Stratasys Ltd. Ordinary Shares (Israel)の基本情報

名前 Stratasys Ltd. Ordinary Shares (Israel)
ティッカー SSYS
国 United States
上場年 1994.0
セクター Technology

Stratasys Ltd. Ordinary Shares (Israel)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.04 48.68 51.38 49.07 1577200.0 49.07
2021-02-12 50.85 47.28 49.74 50.1 1491500.0 50.1
2021-02-11 53.94 48.65 52.35 50.7 1532000.0 50.7
2021-02-10 54.0 49.0 53.3 50.63 1883000.0 50.63
2021-02-09 54.91 51.91 54.74 53.0 2513300.0 53.0
2021-02-08 56.95 50.86 51.99 54.37 3219400.0 54.37
2021-02-05 52.26 46.6 47.58 51.72 2504800.0 51.72
2021-02-04 50.01 45.98 47.5 47.52 2420600.0 47.52
2021-02-03 51.29 46.72 47.88 47.07 2174400.0 47.07
2021-02-02 48.41 44.1 45.95 46.5 1792500.0 46.5
2021-02-01 46.66 42.18 42.26 45.53 2069000.0 45.53
2021-01-29 45.18 41.46 43.16 41.51 1040600.0 41.51
2021-01-28 46.35 39.89 43.72 43.74 3335900.0 43.74
2021-01-27 46.49 39.25 39.75 45.12 3174900.0 45.12
2021-01-26 42.54 39.54 40.36 42.39 1725300.0 42.39
2021-01-25 41.15 38.15 39.42 40.0 2651400.0 40.0
2021-01-22 38.33 34.92 35.04 38.15 1920900.0 38.15
2021-01-21 37.13 34.76 36.87 36.04 1865100.0 36.04
2021-01-20 36.95 34.61 36.05 36.45 2435100.0 36.45
2021-01-19 35.84 32.6 32.87 35.84 3825400.0 35.84
2021-01-15 32.95 30.0 30.54 31.85 4350500.0 31.85
2021-01-14 32.81 28.26 28.44 32.77 3910900.0 32.77
2021-01-13 29.39 27.64 27.7 28.17 1592100.0 28.17
2021-01-12 30.21 26.82 29.75 27.33 2211300.0 27.33
2021-01-11 29.88 27.2 28.4 29.5 2907800.0 29.5
2021-01-08 31.4 26.7 27.82 28.13 5767400.0 28.13
2021-01-07 29.34 22.31 22.34 29.24 9271900.0 29.24
2021-01-06 21.55 20.48 20.97 21.04 708700.0 21.04
2021-01-05 21.24 20.4 20.58 20.85 742800.0 20.85
2021-01-04 21.44 20.35 20.87 20.58 680900.0 20.58
2020-12-31 21.17 20.56 20.75 20.72 498600.0 20.72
2020-12-30 20.9 20.42 20.5 20.68 1087300.0 20.68
2020-12-29 21.36 20.01 21.34 20.2 1404000.0 20.2
2020-12-28 22.24 21.03 21.98 21.09 4839300.0 21.09
2020-12-24 23.39 21.39 23.23 21.61 913900.0 21.61
2020-12-23 24.36 22.56 22.67 23.03 1601900.0 23.03
2020-12-22 22.79 21.17 21.17 22.59 1530400.0 22.59
2020-12-21 21.53 20.0 20.37 21.16 966300.0 21.16
2020-12-18 21.64 20.76 20.99 21.12 1249200.0 21.12
2020-12-17 21.02 19.98 20.21 20.96 1126400.0 20.96
2020-12-16 20.21 19.52 19.63 19.93 1261500.0 19.93
2020-12-15 19.97 19.34 19.9 19.65 1052600.0 19.65
2020-12-14 20.03 18.5 18.54 19.65 1843100.0 19.65
2020-12-11 19.09 18.17 18.34 18.26 1439700.0 18.26
2020-12-10 19.3 18.27 19.04 18.63 1764900.0 18.63
2020-12-09 19.66 17.95 18.1 19.08 3101700.0 19.08
2020-12-08 18.07 17.22 17.22 17.61 910200.0 17.61
2020-12-07 18.72 17.18 18.22 17.29 1437500.0 17.29
2020-12-04 18.2 17.27 17.5 18.02 1183300.0 18.02
2020-12-03 17.73 17.02 17.5 17.31 1084100.0 17.31
2020-12-02 17.56 16.29 16.3 17.4 1213300.0 17.4
2020-12-01 17.43 16.28 17.28 16.53 2042400.0 16.53
2020-11-30 17.85 16.2 16.26 17.1 2337100.0 17.1
2020-11-27 16.23 15.72 16.01 16.18 529000.0 16.18
2020-11-25 16.37 15.15 15.29 16.06 1607200.0 16.06
2020-11-24 15.26 14.08 14.08 15.18 1673500.0 15.18
2020-11-23 14.33 13.86 14.03 13.98 930800.0 13.98
2020-11-20 14.1 13.82 13.84 13.89 681800.0 13.89
2020-11-19 14.11 13.77 13.99 13.86 790700.0 13.86
2020-11-18 14.32 13.76 13.8 14.04 777600.0 14.04
2020-11-17 14.03 13.2 13.48 13.86 1167200.0 13.86
2020-11-16 14.13 13.42 14.01 13.64 1513700.0 13.64
2020-11-13 14.24 13.67 14.11 13.9 993300.0 13.9
2020-11-12 15.18 14.06 14.83 14.15 1408700.0 14.15
2020-11-11 14.98 14.32 14.6 14.88 1282700.0 14.88
2020-11-10 15.24 14.27 15.02 14.56 1047900.0 14.56
2020-11-09 15.15 14.31 14.39 14.82 989100.0 14.82
2020-11-06 14.29 13.84 14.06 13.98 479700.0 13.98
2020-11-05 14.15 13.07 13.26 14.09 706100.0 14.09
2020-11-04 13.45 12.84 13.36 12.92 809800.0 12.92
2020-11-03 13.35 12.75 12.79 13.27 579900.0 13.27
2020-11-02 13.14 12.48 13.02 12.59 899700.0 12.59
2020-10-30 13.3 12.64 13.25 12.78 665600.0 12.78
2020-10-29 13.49 12.9 13.17 13.35 754600.0 13.35
2020-10-28 13.33 12.94 13.21 12.98 508500.0 12.98
2020-10-27 13.92 13.51 13.65 13.56 573000.0 13.56
2020-10-26 14.63 13.56 14.59 13.65 1185200.0 13.65
2020-10-23 15.8 14.68 15.75 14.86 1054300.0 14.86
2020-10-22 15.72 14.82 14.89 15.56 1378900.0 15.56
2020-10-21 15.64 14.55 14.55 14.87 1007800.0 14.87
2020-10-20 14.82 14.43 14.55 14.47 490600.0 14.47
2020-10-19 14.79 14.39 14.52 14.41 673500.0 14.41
2020-10-16 14.8 14.42 14.71 14.47 564800.0 14.47
2020-10-15 14.79 14.15 14.3 14.58 711700.0 14.58
2020-10-14 15.0 14.51 14.65 14.56 644600.0 14.56
2020-10-13 14.95 14.09 14.58 14.66 918500.0 14.66
2020-10-12 15.28 14.51 15.12 14.79 1219000.0 14.79
2020-10-09 15.24 14.4 14.42 14.86 1441000.0 14.86
2020-10-08 14.5 13.93 14.33 13.99 906200.0 13.99
2020-10-07 14.37 13.34 13.48 14.13 1892600.0 14.13
2020-10-06 13.71 12.91 12.92 13.38 1018800.0 13.38
2020-10-05 13.14 12.49 12.5 12.87 612900.0 12.87
2020-10-02 12.48 12.12 12.14 12.36 1395600.0 12.36
2020-10-01 12.75 12.42 12.51 12.51 817800.0 12.51
2020-09-30 12.95 12.38 12.65 12.47 887800.0 12.47
2020-09-29 12.65 12.08 12.16 12.63 1070400.0 12.63
2020-09-28 12.5 12.11 12.27 12.14 565000.0 12.14
2020-09-25 12.33 12.0 12.01 12.08 830300.0 12.08
2020-09-24 12.37 11.89 12.14 12.07 1242000.0 12.07
2020-09-23 13.43 12.68 13.23 12.7 774500.0 12.7
2020-09-22 13.39 13.03 13.33 13.17 545400.0 13.17
2020-09-21 13.81 13.11 13.74 13.32 944500.0 13.32
2020-09-18 14.14 13.62 14.06 14.04 1277500.0 14.04
2020-09-17 14.18 13.8 14.18 13.89 609000.0 13.89
2020-09-16 14.78 14.32 14.37 14.41 496600.0 14.41
2020-09-15 14.47 14.2 14.27 14.28 367800.0 14.28
2020-09-14 14.68 14.15 14.41 14.21 601000.0 14.21
2020-09-11 14.65 14.17 14.5 14.31 422700.0 14.31
2020-09-10 14.94 14.32 14.37 14.43 600000.0 14.43
2020-09-09 14.36 13.9 13.91 14.24 949100.0 14.24
2020-09-08 14.24 13.62 13.75 13.83 761300.0 13.83
2020-09-04 14.56 13.54 14.38 14.04 1416100.0 14.04
2020-09-03 15.1 14.27 14.95 14.35 1216200.0 14.35
2020-09-02 15.33 14.82 14.85 15.08 1079800.0 15.08
2020-09-01 15.06 14.59 14.86 14.88 1014000.0 14.88
2020-08-31 15.18 14.55 14.55 14.86 917200.0 14.86
2020-08-28 14.57 13.76 13.82 14.48 627000.0 14.48
2020-08-27 14.48 13.81 14.3 13.89 740100.0 13.89
2020-08-26 14.52 14.0 14.0 14.3 1118900.0 14.3
2020-08-25 14.16 13.68 13.68 13.97 1218700.0 13.97
2020-08-24 13.87 13.52 13.7 13.67 806500.0 13.67
2020-08-21 13.86 13.55 13.7 13.62 849000.0 13.62
2020-08-20 14.03 13.7 14.0 13.8 748100.0 13.8
2020-08-19 14.47 14.04 14.11 14.08 692600.0 14.08
2020-08-18 14.77 14.11 14.6 14.12 784100.0 14.12
2020-08-17 15.17 14.56 14.99 14.56 811300.0 14.56
2020-08-14 15.22 14.91 15.1 15.0 563200.0 15.0
2020-08-13 15.3 14.93 15.09 15.23 960500.0 15.23
2020-08-12 15.39 15.07 15.18 15.08 514100.0 15.08
2020-08-11 15.63 14.94 15.4 15.01 526400.0 15.01
2020-08-10 15.69 15.27 15.57 15.36 371400.0 15.36
2020-08-07 15.93 15.25 15.55 15.39 581800.0 15.39
2020-08-06 16.03 15.01 15.32 15.59 1371000.0 15.59
2020-08-05 16.09 14.84 15.8 15.9 1681500.0 15.9
2020-08-04 15.83 15.1 15.21 15.82 1119000.0 15.82
2020-08-03 15.51 14.88 15.02 15.26 808900.0 15.26
2020-07-31 15.22 14.8 15.18 14.98 591200.0 14.98
2020-07-30 15.25 14.61 15.0 15.01 823700.0 15.01
2020-07-29 15.38 15.04 15.3 15.08 510200.0 15.08
2020-07-28 15.87 15.2 15.6 15.3 415500.0 15.3
2020-07-27 15.81 15.06 15.13 15.59 792900.0 15.59
2020-07-24 15.58 14.93 15.47 15.13 688800.0 15.13
2020-07-23 15.96 15.52 15.58 15.66 515400.0 15.66
2020-07-22 15.97 15.43 15.82 15.58 504700.0 15.58
2020-07-21 16.44 15.52 16.25 15.83 760300.0 15.83
2020-07-20 16.18 15.42 15.7 15.96 861000.0 15.96
2020-07-17 15.79 15.35 15.35 15.67 482000.0 15.67
2020-07-16 15.47 15.06 15.25 15.35 790100.0 15.35
2020-07-15 15.86 15.1 15.21 15.52 869400.0 15.52
2020-07-14 15.14 14.67 15.0 14.9 609000.0 14.9
2020-07-13 15.75 14.98 15.58 15.01 931600.0 15.01
2020-07-10 15.28 14.65 14.91 15.26 1013700.0 15.26
2020-07-09 15.4 14.82 15.12 14.9 846500.0 14.9
2020-07-08 15.6 15.03 15.25 15.03 815600.0 15.03
2020-07-07 16.0 15.23 15.81 15.24 809500.0 15.24
2020-07-06 16.28 15.81 16.04 16.06 855400.0 16.06
2020-07-02 16.3 15.63 16.03 15.66 879700.0 15.66
2020-07-01 16.06 15.6 15.63 15.77 577300.0 15.77
2020-06-30 16.18 15.67 15.72 15.86 735300.0 15.86
2020-06-29 16.05 15.25 15.32 15.72 738500.0 15.72
2020-06-26 15.79 15.02 15.7 15.22 7088800.0 15.22
2020-06-25 15.85 15.19 15.64 15.78 1391700.0 15.78
2020-06-24 16.42 15.53 16.25 15.74 1322200.0 15.74
2020-06-23 17.33 16.24 17.33 16.27 1346600.0 16.27
2020-06-22 17.08 16.19 16.57 16.84 1232000.0 16.84
2020-06-19 17.62 16.48 17.21 16.48 2175800.0 16.48
2020-06-18 17.02 16.3 16.64 16.71 767900.0 16.71
2020-06-17 17.37 16.72 17.31 16.83 737500.0 16.83
2020-06-16 17.89 16.85 17.89 17.3 1049200.0 17.3
2020-06-15 17.5 16.0 16.41 17.24 920900.0 17.24
2020-06-12 17.15 16.28 16.87 16.69 835700.0 16.69
2020-06-11 17.49 16.31 17.13 16.44 1254000.0 16.44
2020-06-10 19.17 17.83 18.89 18.0 930000.0 18.0
2020-06-09 19.31 18.03 18.1 18.75 1100800.0 18.75
2020-06-08 19.32 18.34 19.18 18.39 1375600.0 18.39
2020-06-05 19.66 19.02 19.47 19.11 1073300.0 19.11
2020-06-04 19.88 18.9 19.74 19.0 904800.0 19.0
2020-06-03 20.83 19.49 20.57 19.88 1303000.0 19.88
2020-06-02 20.55 17.81 18.08 20.3 2468600.0 20.3
2020-06-01 18.66 17.71 17.81 17.99 992900.0 17.99
2020-05-29 18.15 17.32 18.0 17.86 687700.0 17.86
2020-05-28 19.11 18.08 18.84 18.15 624200.0 18.15
2020-05-27 19.14 18.26 19.0 18.91 942500.0 18.91
2020-05-26 19.1 18.27 18.44 18.75 1200800.0 18.75
2020-05-22 18.31 17.63 18.2 17.93 580900.0 17.93
2020-05-21 18.6 17.63 18.06 18.19 1124700.0 18.19
2020-05-20 17.67 16.96 17.39 17.33 723200.0 17.33
2020-05-19 17.59 16.52 17.48 17.05 794200.0 17.05
2020-05-18 17.85 16.71 16.88 17.65 1083400.0 17.65
2020-05-15 16.3 15.2 15.3 16.18 1032600.0 16.18
2020-05-14 15.89 14.53 15.09 15.15 1790000.0 15.15
2020-05-13 16.94 16.17 16.51 16.35 803600.0 16.35
2020-05-12 17.27 16.53 17.25 16.55 693900.0 16.55
2020-05-11 17.87 17.08 17.56 17.18 1034400.0 17.18
2020-05-08 17.94 17.0 17.12 17.8 823400.0 17.8
2020-05-07 18.33 16.85 18.08 16.88 621300.0 16.88
2020-05-06 18.26 16.8 17.18 17.9 857100.0 17.9
2020-05-05 17.72 16.52 17.44 16.66 488000.0 16.66
2020-05-04 17.32 16.03 16.22 17.3 417700.0 17.3
2020-05-01 17.29 16.35 17.23 16.48 672500.0 16.48
2020-04-30 19.2 17.56 19.07 17.7 910800.0 17.7
2020-04-29 19.45 17.27 17.8 19.4 962500.0 19.4
2020-04-28 18.44 16.85 18.32 17.04 626700.0 17.04
2020-04-27 18.06 16.3 16.43 17.67 883900.0 17.67
2020-04-24 16.39 15.66 16.28 16.09 549100.0 16.09
2020-04-23 16.6 15.83 15.91 16.1 900000.0 16.1
2020-04-22 16.64 15.84 16.54 15.97 561400.0 15.97
2020-04-21 16.99 16.03 16.76 16.11 506800.0 16.11
2020-04-20 17.81 16.35 16.4 17.11 601000.0 17.11
2020-04-17 16.87 16.04 16.34 16.73 420700.0 16.73
2020-04-16 15.99 15.41 15.79 15.93 357100.0 15.93
2020-04-15 16.01 15.43 15.87 15.63 444300.0 15.63
2020-04-14 16.76 16.3 16.63 16.49 296100.0 16.49
2020-04-13 16.6 15.72 16.59 16.08 567400.0 16.08
2020-04-09 16.6 15.65 15.77 16.59 656700.0 16.59
2020-04-08 15.65 14.76 15.1 15.58 603200.0 15.58
2020-04-07 16.47 14.64 16.3 14.8 824400.0 14.8
2020-04-06 16.1 14.31 14.46 16.0 845600.0 16.0
2020-04-03 14.76 13.5 14.2 13.79 846000.0 13.79
2020-04-02 14.37 13.61 13.98 14.16 959300.0 14.16
2020-04-01 15.74 13.9 15.46 14.06 1114900.0 14.06
2020-03-31 16.51 15.57 15.72 15.95 992400.0 15.95
2020-03-30 16.43 15.28 16.03 15.7 616500.0 15.7
2020-03-27 16.42 15.08 15.75 15.62 856300.0 15.62
2020-03-26 16.69 15.64 15.74 16.59 592500.0 16.59
2020-03-25 16.48 15.03 15.43 15.55 823900.0 15.55
2020-03-24 17.3 14.9 17.09 15.31 1044900.0 15.31
2020-03-23 17.89 16.47 17.17 16.58 1246000.0 16.58
2020-03-20 17.45 16.75 17.44 17.14 1666100.0 17.14
2020-03-19 17.34 15.8 15.95 16.68 1286000.0 16.68
2020-03-18 15.43 13.9 14.79 15.3 912100.0 15.3
2020-03-17 16.99 13.72 14.14 15.94 1582700.0 15.94
2020-03-16 14.24 12.25 12.9 13.94 1020800.0 13.94
2020-03-13 14.55 12.96 13.8 14.5 1001600.0 14.5
2020-03-12 14.25 12.18 12.37 13.02 1096900.0 13.02
2020-03-11 14.84 13.79 14.07 14.16 933000.0 14.16
2020-03-10 15.04 14.0 14.72 14.59 866000.0 14.59
2020-03-09 14.41 13.5 14.01 14.08 970100.0 14.08
2020-03-06 15.6 14.65 14.9 14.99 685800.0 14.99
2020-03-05 15.99 15.0 15.7 15.3 756200.0 15.3
2020-03-04 16.23 15.34 16.06 16.21 567800.0 16.21
2020-03-03 16.98 15.38 16.1 15.72 729600.0 15.72
2020-03-02 16.39 15.49 16.03 16.06 1084400.0 16.06
2020-02-28 16.34 14.93 15.1 16.0 1174500.0 16.0
2020-02-27 17.01 15.12 16.95 15.15 1746800.0 15.15
2020-02-26 18.33 16.9 18.15 17.44 2021900.0 17.44
2020-02-25 19.59 18.22 19.25 18.26 840300.0 18.26
2020-02-24 19.66 19.09 19.3 19.13 489600.0 19.13
2020-02-21 20.55 19.8 20.54 20.21 557400.0 20.21
2020-02-20 20.65 20.13 20.18 20.61 750100.0 20.61
2020-02-19 20.58 19.97 20.4 20.18 500600.0 20.18
2020-02-18 20.4 19.54 19.67 20.29 494800.0 20.29