Premium
Stratasys Ltd (SSYS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -3.27695560254 | 9.46 | 9.8 | 9.15 | 650396 | 9.38451821 | CS |
| 4 | -0.35 | -3.68421052632 | 9.5 | 10.87 | 9.15 | 655590 | 9.85691566 | CS |
| 12 | 1.31 | 16.7091836735 | 7.84 | 10.87 | 6.92 | 634709 | 9.01328413 | CS |
| 26 | 0.71 | 8.41232227488 | 8.44 | 10.87 | 6.05 | 573916 | 8.36201347 | CS |
| 52 | -5.6 | -37.9661016949 | 14.75 | 14.81 | 6.05 | 526838 | 9.52214347 | CS |
| 156 | -14.38 | -61.1134721632 | 23.53 | 28 | 6.05 | 666955 | 14.92404723 | CS |
| 260 | -11.71 | -56.1361457335 | 20.86 | 56.95 | 6.05 | 899799 | 20.04155414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 9.15 | -0.21 | -2.24 | 9.34 | 9.43 | 9.01 | 294404 |
| 1735256100 | 9.36 | -0.02 | -0.21 | 9.36 | 9.6199999 | 9.3 | 595732 |
| 1735077840 | 9.38 | 0.12 | 1.30 | 9.19 | 9.53 | 9.17 | 321792 |
| 1734996900 | 9.26 | -0.19 | -2.01 | 9.52 | 9.63 | 9.19 | 495862 |
| 1734737700 | 9.45 | -0.11 | -1.15 | 9.53 | 9.8 | 9.3 | 1161750 |
| 1734651300 | 9.56 | -0.1 | -1.04 | 9.76 | 10.09 | 9.5399999 | 419236 |
| 1734564900 | 9.66 | -0.33 | -3.30 | 10.09 | 10.51 | 9.6199999 | 650464 |
| 1734478500 | 9.99 | -0.25 | -2.44 | 10.175 | 10.185 | 9.64 | 768236 |
| 1734392100 | 10.24 | 0.16 | 1.59 | 9.9949999 | 10.43 | 9.81 | 729699 |
| 1734132900 | 10.08 | -0.71 | -6.58 | 10.87 | 10.87 | 9.86 | 855236 |
| 1734046500 | 10.79 | 0.45 | 4.35 | 10.37 | 10.82 | 10.23 | 818480 |
| 1733960100 | 10.34 | 0.18 | 1.77 | 10.1307 | 10.485 | 9.97 | 995557 |
| 1733873700 | 10.16 | -0.06 | -0.59 | 10.15 | 10.34 | 9.92 | 443643 |
| 1733787300 | 10.22 | 0.62 | 6.46 | 9.64 | 10.388 | 9.6 | 849514 |
| 1733528100 | 9.6 | 0.32 | 3.45 | 9.35 | 9.606 | 9.1601 | 617519 |
| 1733441700 | 9.28 | -0.62 | -6.26 | 9.82 | 9.86 | 9.21 | 462508 |
| 1733355300 | 9.9 | 0.5 | 5.32 | 9.5399999 | 10.13 | 9.5 | 853164 |
| 1733268900 | 9.4 | -0.16 | -1.67 | 9.45 | 9.5 | 9.28 | 417211 |
| 1733182500 | 9.56 | -0.06 | -0.62 | 9.61 | 9.91 | 9.52 | 561887 |
| 1732917840 | 9.6199999 | 0.07 | 0.73 | 9.585 | 9.76 | 9.5399999 | 207733 |
| 1732750500 | 9.55 | 0.02 | 0.21 | 9.57 | 9.96 | 9.47 | 522153 |
| 1732664100 | 9.53 | -0.23 | -2.36 | 9.7 | 9.82 | 9.5 | 602078 |
| 1732577700 | 9.76 | 0.32 | 3.39 | 9.5399999 | 10.07 | 9.36 | 1870080 |
| 1732318500 | 9.44 | 0.05 | 0.53 | 9.39 | 9.5399999 | 9.305 | 423721 |
| 1732232100 | 9.39 | 0.09 | 0.97 | 9.31 | 9.6199999 | 9.1199999 | 526079 |
| 1732145700 | 9.3 | 0.11 | 1.20 | 9.1199999 | 9.49 | 9.05 | 440131 |
| 1732059300 | 9.19 | 0.06 | 0.66 | 8.965 | 9.27 | 8.8902 | 575501 |
| 1731972900 | 9.13 | -0.13 | -1.40 | 9.35 | 9.47 | 9.11 | 735394 |
| 1731713700 | 9.26 | -0.35 | -3.64 | 9.57 | 9.55 | 9.15 | 744654 |
| 1731627300 | 9.61 | -0.5 | -4.95 | 10.13 | 10.28 | 9.49 | 1211211 |
| 1731540900 | 10.11 | 1.72 | 20.50 | 10.35 | 10.4 | 9.66 | 2890205 |
| 1731454500 | 8.39 | -0.36 | -4.11 | 8.61 | 8.7 | 8.263 | 635246 |
| 1731368100 | 8.75 | 1.08 | 14.08 | 7.76 | 8.85 | 7.6801 | 1543056 |
| 1731108900 | 7.67 | -0.14 | -1.79 | 7.73 | 7.8399 | 7.62 | 389510 |
| 1731022500 | 7.81 | -0.22 | -2.74 | 8.0726 | 8.105 | 7.78 | 374852 |
| 1730936100 | 8.03 | 0.24 | 3.08 | 7.9619 | 8.1 | 7.81 | 561335 |
| 1730849700 | 7.79 | 0.66 | 9.26 | 7.335 | 7.92 | 7.31 | 851292 |
| 1730763300 | 7.13 | -0.2 | -2.73 | 7.29 | 7.4 | 7.13 | 382262 |
| 1730500500 | 7.33 | 0.18 | 2.52 | 7.23 | 7.51 | 7.23 | 600199 |
| 1730414100 | 7.15 | 0.01 | 0.14 | 7.14 | 7.298 | 7.07 | 423973 |
| 1730327700 | 7.14 | -0.35 | -4.67 | 7.465 | 7.57 | 7.13 | 368341 |
| 1730241300 | 7.49 | -0.21 | -2.73 | 7.62 | 7.7 | 7.4 | 487360 |
| 1730154900 | 7.7 | 0.7 | 9.92 | 7.28 | 8.105 | 7.2 | 1305691 |
| 1729895700 | 7.005 | -0.04 | -0.50 | 7.06 | 7.18 | 6.92 | 426658 |
| 1729809300 | 7.04 | -0.29 | -3.96 | 7.23 | 7.28 | 7.03 | 321069 |
| 1729722900 | 7.33 | -0.16 | -2.14 | 7.45 | 7.53 | 7.2211 | 230340 |
| 1729636500 | 7.49 | -0.05 | -0.66 | 7.574 | 7.61 | 7.420565 | 270756 |
| 1729550100 | 7.54 | -0.16 | -2.08 | 7.73 | 7.73 | 7.38 | 366686 |
| 1729290900 | 7.7 | 0.25 | 3.29 | 7.52 | 7.77 | 7.48 | 518091 |
| 1729204500 | 7.455 | 0 | 0.07 | 7.44 | 7.565 | 7.33 | 484273 |
| 1729118100 | 7.45 | 0.15 | 2.05 | 7.33 | 7.55 | 7.28 | 295546 |
| 1729031700 | 7.3 | 0.05 | 0.76 | 7.18 | 7.32 | 7.16 | 242494 |
| 1728945300 | 7.245 | -0.03 | -0.34 | 7.35 | 7.35 | 7.19 | 262143 |
| 1728686100 | 7.27 | -0.03 | -0.41 | 7.3 | 7.425 | 7.25 | 375829 |
| 1728599700 | 7.3 | -0.17 | -2.28 | 7.36 | 7.39 | 7.24 | 207382 |
| 1728513300 | 7.47 | 0 | 0.07 | 7.47 | 7.64 | 7.438 | 409080 |
| 1728426900 | 7.465 | -0.27 | -3.43 | 7.69 | 7.73 | 7.41 | 239215 |
| 1728340500 | 7.73 | -0.06 | -0.77 | 7.77 | 7.96 | 7.7 | 425115 |
| 1728081300 | 7.79 | 0.08 | 1.04 | 7.84 | 7.89 | 7.71 | 258253 |
| 1727994900 | 7.71 | 0.08 | 1.05 | 7.62 | 7.7999 | 7.61 | 288879 |
| 1727908500 | 7.63 | -0.21 | -2.68 | 7.79 | 7.83 | 7.56 | 399309 |
| 1727822100 | 7.84 | -0.47 | -5.66 | 8.33 | 8.33 | 7.82 | 432626 |
| 1727735520 | 8.31 | 0.17 | 2.09 | 8.21 | 8.41 | 8.16 | 570454 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
