105,390€
7,83%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 102,20 | 106,48 | 101,22 | 105,54 | 7,98% | 722,00 |
| 21.01.2025 | 94,17 | 98,14 | 94,17 | 97,74 | 3,84% | 1.385,00 |
| 20.01.2025 | 94,92 | 94,92 | 94,06 | 94,13 | 1,46% | 237,00 |
| 17.01.2025 | 92,78 | 92,78 | 92,78 | 92,78 | 0,04% | 43,00 |
| 16.01.2025 | 91,68 | 92,74 | 91,68 | 92,74 | 0,59% | 36,00 |
| 15.01.2025 | 88,85 | 92,20 | 88,40 | 92,20 | 4,52% | 497,00 |
| 14.01.2025 | 87,41 | 88,21 | 87,41 | 88,21 | 1,53% | 222,00 |
| 13.01.2025 | 86,76 | 86,88 | 85,67 | 86,88 | 1,88% | 557,00 |
| 10.01.2025 | 85,28 | 85,28 | 85,28 | 85,28 | -0,55% | 17,00 |
| 09.01.2025 | 85,67 | 85,75 | 85,67 | 85,75 | -0,17% | 20,00 |
| 08.01.2025 | 86,33 | 86,33 | 85,90 | 85,90 | -0,45% | 10,00 |
| 07.01.2025 | 85,65 | 86,29 | 85,58 | 86,29 | 0,34% | 315,00 |
| 06.01.2025 | 86,79 | 87,42 | 86,00 | 86,00 | 0,13% | 262,00 |
| 03.01.2025 | 84,58 | 85,89 | 83,98 | 85,89 | 1,64% | 114,00 |
| 02.01.2025 | 83,81 | 84,50 | 83,40 | 84,50 | 1,65% | 81,00 |
| 30.12.2024 | 83,62 | 83,84 | 82,79 | 83,13 | -0,82% | 1.190,00 |
| 27.12.2024 | 84,62 | 85,00 | 83,82 | 83,82 | -0,77% | 287,00 |
| 23.12.2024 | 83,99 | 84,60 | 83,90 | 84,47 | 0,40% | 205,00 |
| 20.12.2024 | 83,75 | 84,91 | 83,62 | 84,13 | -1,02% | 217,00 |
| 19.12.2024 | 86,25 | 87,23 | 85,00 | 85,00 | -4,91% | 613,00 |
| 18.12.2024 | 89,74 | 90,63 | 89,39 | 89,39 | -0,90% | 297,00 |
| 17.12.2024 | 90,65 | 90,85 | 90,20 | 90,20 | -1,13% | 449,00 |
| 16.12.2024 | 90,90 | 91,95 | 90,84 | 91,23 | -2,26% | 352,00 |
| 13.12.2024 | 92,91 | 93,34 | 92,91 | 93,34 | -0,70% | 24,00 |
| 12.12.2024 | 93,42 | 95,10 | 93,42 | 94,00 | 0,44% | 295,00 |
| 11.12.2024 | 93,23 | 93,59 | 93,23 | 93,59 | 1,54% | 200,00 |
| 10.12.2024 | 93,49 | 93,88 | 92,17 | 92,17 | -0,99% | 181,00 |
| 09.12.2024 | 93,64 | 93,64 | 93,09 | 93,09 | -0,74% | 35,00 |
| 06.12.2024 | 93,03 | 93,78 | 92,58 | 93,78 | 0,93% | 46,00 |
| 05.12.2024 | 92,33 | 93,67 | 92,33 | 92,92 | 0,15% | 302,00 |
| 04.12.2024 | 94,08 | 95,07 | 90,22 | 92,78 | -0,60% | 519,00 |
| 03.12.2024 | 98,61 | 100,10 | 93,34 | 93,34 | -5,46% | 891,00 |
| 02.12.2024 | 97,09 | 100,30 | 96,26 | 98,73 | 2,25% | 427,00 |
| 29.11.2024 | 96,04 | 96,56 | 96,04 | 96,56 | 1,78% | 16,00 |
| 28.11.2024 | 94,83 | 94,87 | 94,83 | 94,87 | 1,18% | 133,00 |
| 27.11.2024 | 96,63 | 96,63 | 93,76 | 93,76 | -3,53% | 71,00 |
| 26.11.2024 | 96,12 | 97,19 | 96,12 | 97,19 | 0,26% | 14,00 |
| 25.11.2024 | 95,75 | 96,94 | 95,75 | 96,94 | 1,08% | 23,00 |
| 22.11.2024 | 95,59 | 96,08 | 95,59 | 95,90 | 0,52% | 234,00 |
| 21.11.2024 | 92,56 | 95,52 | 92,51 | 95,40 | 2,55% | 271,00 |
| 20.11.2024 | 93,03 | 93,03 | 93,03 | 93,03 | 1,43% | 10,00 |
| 19.11.2024 | 91,72 | 91,72 | 91,72 | 91,72 | 0,32% | 5,00 |
| 18.11.2024 | 91,43 | 91,43 | 91,43 | 91,43 | -0,33% | 12,00 |
| 15.11.2024 | 91,63 | 92,50 | 91,56 | 91,73 | -1,29% | 256,00 |
| 14.11.2024 | 92,90 | 93,79 | 92,88 | 92,93 | -1,95% | 147,00 |
| 13.11.2024 | 93,56 | 94,78 | 93,56 | 94,78 | 1,68% | 137,00 |
| 12.11.2024 | 95,59 | 95,61 | 93,21 | 93,21 | -2,67% | 143,00 |
| 11.11.2024 | 98,04 | 98,04 | 95,33 | 95,77 | -1,96% | 708,00 |
| 08.11.2024 | 97,70 | 97,79 | 97,49 | 97,68 | 0,89% | 586,00 |
| 07.11.2024 | 95,80 | 96,82 | 95,80 | 96,82 | 1,06% | 106,00 |
| 06.11.2024 | 95,52 | 96,73 | 95,52 | 95,80 | 4,39% | 191,00 |
| 05.11.2024 | 91,77 | 91,77 | 91,77 | 91,77 | 1,12% | 20,00 |
| 04.11.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -1,87% | 1,00 |
| 01.11.2024 | 92,42 | 92,73 | 92,22 | 92,48 | 0,52% | 155,00 |
| 31.10.2024 | 91,16 | 92,00 | 90,57 | 92,00 | 0,22% | 222,00 |
| 30.10.2024 | 92,30 | 92,30 | 91,80 | 91,80 | -2,34% | 136,00 |
| 29.10.2024 | 93,49 | 94,00 | 93,20 | 94,00 | 0,03% | 343,00 |
| 28.10.2024 | 95,10 | 95,10 | 93,97 | 93,97 | -2,81% | 128,00 |
| 25.10.2024 | 96,69 | 96,69 | 96,69 | 96,69 | 0,50% | 3,00 |
| 24.10.2024 | 97,02 | 97,02 | 96,00 | 96,21 | -0,64% | 477,00 |
| 23.10.2024 | 99,55 | 100,46 | 96,00 | 96,83 | -7,18% | 813,00 |
| 22.10.2024 | 103,02 | 104,32 | 102,82 | 104,32 | 1,60% | 355,00 |
| 21.10.2024 | 103,50 | 103,56 | 102,68 | 102,68 | -0,50% | 146,00 |
| 18.10.2024 | 103,94 | 105,20 | 103,00 | 103,20 | -0,69% | 290,00 |
| 17.10.2024 | 102,68 | 103,92 | 102,68 | 103,92 | 1,52% | 51,00 |
| 16.10.2024 | 102,62 | 103,00 | 102,36 | 102,36 | 0,00% | 53,00 |
| 15.10.2024 | 102,18 | 104,82 | 102,18 | 102,36 | 0,25% | 922,00 |
| 14.10.2024 | 100,18 | 102,10 | 100,18 | 102,10 | 2,10% | 591,00 |
| 11.10.2024 | 99,68 | 100,00 | 99,68 | 100,00 | 0,41% | 8,00 |
| 10.10.2024 | 99,52 | 99,59 | 99,12 | 99,59 | 0,19% | 420,00 |
| 09.10.2024 | 98,91 | 99,40 | 98,54 | 99,40 | 0,12% | 104,00 |
| 08.10.2024 | 96,21 | 99,28 | 96,21 | 99,28 | 2,80% | 279,00 |
| 07.10.2024 | 97,85 | 97,90 | 96,39 | 96,58 | -1,13% | 744,00 |
| 04.10.2024 | 99,41 | 99,95 | 97,68 | 97,68 | -0,39% | 290,00 |
| 03.10.2024 | 98,06 | 98,06 | 98,06 | 98,06 | -1,21% | 70,00 |
| 02.10.2024 | 97,01 | 99,26 | 96,57 | 99,26 | 1,36% | 655,00 |
| 01.10.2024 | 98,61 | 98,61 | 97,93 | 97,93 | 0,56% | 5,00 |
| 30.09.2024 | 97,38 | 97,38 | 97,38 | 97,38 | -1,31% | 60,00 |
| 27.09.2024 | 98,67 | 98,67 | 98,67 | 98,67 | 0,19% | 21,00 |
| 26.09.2024 | 99,15 | 99,50 | 98,44 | 98,48 | 2,58% | 146,00 |
| 25.09.2024 | 95,40 | 96,00 | 95,40 | 96,00 | 1,42% | 403,00 |
| 24.09.2024 | 95,11 | 95,70 | 94,42 | 94,66 | -0,88% | 26,00 |
| 23.09.2024 | 93,76 | 95,50 | 93,71 | 95,50 | 2,26% | 47,00 |
| 20.09.2024 | 93,27 | 93,39 | 93,27 | 93,39 | 0,06% | 200,00 |
| 19.09.2024 | 92,27 | 93,50 | 92,27 | 93,33 | 1,18% | 90,00 |
| 18.09.2024 | 91,62 | 92,24 | 91,62 | 92,24 | 1,20% | 115,00 |
| 17.09.2024 | 91,24 | 91,47 | 91,15 | 91,15 | -0,56% | 173,00 |
| 16.09.2024 | 92,36 | 92,36 | 91,30 | 91,66 | -0,37% | 267,00 |
| 13.09.2024 | 91,09 | 92,00 | 91,09 | 92,00 | 0,00% | 34,00 |
| 12.09.2024 | 93,10 | 93,20 | 92,00 | 92,00 | -0,78% | 216,00 |
| 11.09.2024 | 92,54 | 92,75 | 92,01 | 92,72 | 0,38% | 3.445,00 |
| 10.09.2024 | 91,35 | 92,37 | 90,54 | 92,37 | 1,03% | 189,00 |
| 09.09.2024 | 89,44 | 91,43 | 89,44 | 91,43 | 2,34% | 120,00 |
| 06.09.2024 | 89,31 | 89,60 | 89,31 | 89,34 | -0,73% | 168,00 |
| 05.09.2024 | 90,44 | 90,69 | 90,00 | 90,00 | 3,81% | 247,00 |
| 04.09.2024 | 87,20 | 87,37 | 86,70 | 86,70 | -1,53% | 181,00 |
| 03.09.2024 | 90,08 | 90,08 | 88,05 | 88,05 | -2,34% | 417,00 |
| 02.09.2024 | 89,79 | 90,20 | 89,79 | 90,16 | 1,26% | 68,00 |
| 30.08.2024 | 88,37 | 89,09 | 88,37 | 89,04 | -0,15% | 178,00 |
| 29.08.2024 | 89,43 | 89,44 | 89,17 | 89,17 | 0,72% | 453,00 |