60,600€
-7,80%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 64,24 | 64,67 | 60,02 | 61,57 | -6,33% | 2.206,00 |
| 03.04.2025 | 75,00 | 77,00 | 65,73 | 65,73 | -15,91% | 611,00 |
| 02.04.2025 | 77,95 | 78,17 | 77,95 | 78,17 | 0,13% | 219,00 |
| 01.04.2025 | 78,04 | 78,75 | 77,00 | 78,07 | 1,72% | 1.374,00 |
| 31.03.2025 | 78,00 | 78,09 | 76,75 | 76,75 | -1,90% | 50,00 |
| 28.03.2025 | 80,40 | 80,40 | 78,24 | 78,24 | -3,66% | 261,00 |
| 27.03.2025 | 81,59 | 81,59 | 81,21 | 81,21 | 0,98% | 44,00 |
| 26.03.2025 | 81,45 | 81,64 | 80,42 | 80,42 | -1,14% | 405,00 |
| 25.03.2025 | 81,97 | 81,97 | 79,50 | 81,35 | -1,41% | 795,00 |
| 24.03.2025 | 82,05 | 82,65 | 82,00 | 82,51 | 1,95% | 825,00 |
| 21.03.2025 | 81,38 | 81,38 | 80,93 | 80,93 | -0,97% | 304,00 |
| 20.03.2025 | 82,31 | 82,50 | 81,72 | 81,72 | -0,27% | 119,00 |
| 19.03.2025 | 80,52 | 81,94 | 80,52 | 81,94 | 1,41% | 356,00 |
| 18.03.2025 | 82,54 | 82,70 | 80,80 | 80,80 | -1,81% | 56,00 |
| 17.03.2025 | 80,54 | 82,50 | 80,20 | 82,29 | 1,72% | 190,00 |
| 14.03.2025 | 79,41 | 81,14 | 79,20 | 80,90 | 2,41% | 180,00 |
| 13.03.2025 | 79,54 | 79,61 | 79,00 | 79,00 | -1,10% | 201,00 |
| 12.03.2025 | 80,07 | 80,85 | 79,63 | 79,88 | 0,00% | 120,00 |
| 11.03.2025 | 79,95 | 79,95 | 78,76 | 79,88 | 0,29% | 729,00 |
| 10.03.2025 | 80,97 | 80,97 | 78,76 | 79,65 | -1,65% | 129,00 |
| 07.03.2025 | 80,74 | 81,33 | 79,84 | 80,99 | -3,34% | 1.493,00 |
| 06.03.2025 | 84,60 | 84,60 | 83,60 | 83,79 | -2,05% | 703,00 |
| 05.03.2025 | 89,14 | 89,63 | 84,55 | 85,54 | -3,82% | 36.152,00 |
| 04.03.2025 | 95,60 | 95,60 | 88,94 | 88,94 | -8,06% | 747,00 |
| 03.03.2025 | 97,82 | 98,71 | 96,55 | 96,74 | 0,23% | 550,00 |
| 28.02.2025 | 96,82 | 97,59 | 96,23 | 96,52 | -0,89% | 1.499,00 |
| 27.02.2025 | 96,01 | 97,40 | 96,01 | 97,39 | 1,97% | 233,00 |
| 26.02.2025 | 95,59 | 95,83 | 95,32 | 95,51 | 0,20% | 26,00 |
| 25.02.2025 | 95,21 | 95,32 | 94,85 | 95,32 | -1,01% | 63,00 |
| 24.02.2025 | 96,09 | 96,29 | 94,00 | 96,29 | -1,85% | 2.478,00 |
| 21.02.2025 | 98,07 | 98,26 | 98,07 | 98,10 | -0,07% | 403,00 |
| 20.02.2025 | 98,67 | 98,67 | 98,17 | 98,17 | -0,98% | 4,00 |
| 19.02.2025 | 98,89 | 99,14 | 98,81 | 99,14 | 0,65% | 89,00 |
| 18.02.2025 | 97,21 | 98,50 | 97,20 | 98,50 | 1,27% | 1.287,00 |
| 17.02.2025 | 96,86 | 97,34 | 96,79 | 97,26 | 0,27% | 112,00 |
| 14.02.2025 | 97,18 | 97,18 | 96,69 | 97,00 | -0,90% | 34,00 |
| 13.02.2025 | 95,23 | 97,88 | 95,23 | 97,88 | 1,91% | 52,00 |
| 12.02.2025 | 94,38 | 96,05 | 94,10 | 96,05 | 0,89% | 483,00 |
| 11.02.2025 | 94,76 | 95,73 | 93,97 | 95,20 | 0,17% | 136,00 |
| 10.02.2025 | 93,91 | 95,04 | 93,85 | 95,04 | 2,13% | 37,00 |
| 07.02.2025 | 93,23 | 94,56 | 93,06 | 93,06 | 0,23% | 712,00 |
| 06.02.2025 | 92,33 | 92,85 | 92,03 | 92,85 | 1,78% | 326,00 |
| 05.02.2025 | 90,76 | 91,23 | 90,30 | 91,23 | 0,41% | 127,00 |
| 04.02.2025 | 90,83 | 90,86 | 90,00 | 90,86 | -0,91% | 364,00 |
| 03.02.2025 | 92,28 | 92,84 | 90,99 | 91,69 | -2,25% | 247,00 |
| 31.01.2025 | 94,99 | 96,00 | 93,80 | 93,80 | -1,45% | 318,00 |
| 30.01.2025 | 96,06 | 96,34 | 94,36 | 95,18 | -0,96% | 649,00 |
| 29.01.2025 | 97,02 | 97,81 | 96,10 | 96,10 | 0,61% | 1.135,00 |
| 28.01.2025 | 99,45 | 100,10 | 95,00 | 95,52 | -2,30% | 517,00 |
| 27.01.2025 | 100,74 | 100,74 | 97,59 | 97,77 | -5,35% | 658,00 |
| 24.01.2025 | 103,42 | 103,80 | 103,00 | 103,30 | 0,00% | 149,00 |
| 23.01.2025 | 103,74 | 103,74 | 102,08 | 103,30 | -1,03% | 1.551,00 |
| 22.01.2025 | 101,96 | 107,24 | 101,22 | 104,38 | 6,79% | 1.743,00 |
| 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 |