93,050€
2,53%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 91,98 | 93,22 | 91,70 | 93,03 | 2,51% | 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 |
| 28.08.2024 | 90,66 | 90,69 | 88,53 | 88,53 | -1,63% | 448,00 |
| 27.08.2024 | 93,03 | 93,14 | 90,00 | 90,00 | -2,96% | 435,00 |
| 26.08.2024 | 93,91 | 93,91 | 92,75 | 92,75 | -0,16% | 79,00 |
| 23.08.2024 | 93,15 | 93,67 | 92,90 | 92,90 | 0,17% | 252,00 |
| 22.08.2024 | 93,96 | 93,96 | 92,74 | 92,74 | -0,53% | 496,00 |
| 21.08.2024 | 93,93 | 93,93 | 93,23 | 93,23 | -0,92% | 386,00 |
| 20.08.2024 | 93,78 | 94,10 | 93,65 | 94,10 | 0,80% | 372,00 |
| 19.08.2024 | 92,24 | 93,35 | 91,80 | 93,35 | 2,45% | 663,00 |
| 16.08.2024 | 91,34 | 91,34 | 91,12 | 91,12 | 0,62% | 131,00 |
| 15.08.2024 | 88,76 | 90,70 | 88,68 | 90,56 | 2,91% | 277,00 |
| 14.08.2024 | 89,29 | 89,57 | 88,00 | 88,00 | -1,69% | 153,00 |
| 13.08.2024 | 87,91 | 89,51 | 87,91 | 89,51 | 1,08% | 119,00 |
| 12.08.2024 | 88,48 | 88,75 | 88,48 | 88,55 | 0,14% | 787,00 |
| 09.08.2024 | 87,62 | 88,58 | 87,17 | 88,43 | 2,14% | 184,00 |
| 08.08.2024 | 82,51 | 86,58 | 82,51 | 86,58 | 1,79% | 514,00 |
| 07.08.2024 | 86,44 | 87,30 | 84,74 | 85,06 | -0,94% | 672,00 |
| 06.08.2024 | 85,43 | 87,41 | 84,96 | 85,87 | 0,79% | 548,00 |
| 05.08.2024 | 82,09 | 85,20 | 80,68 | 85,20 | -1,64% | 758,00 |
| 02.08.2024 | 90,25 | 90,83 | 86,37 | 86,62 | -5,15% | 1.689,00 |
| 01.08.2024 | 94,64 | 96,38 | 91,09 | 91,32 | -2,94% | 1.774,00 |
| 31.07.2024 | 93,41 | 94,09 | 93,34 | 94,09 | 2,41% | 190,00 |
| 30.07.2024 | 95,50 | 96,14 | 91,80 | 91,88 | -2,56% | 295,00 |
| 29.07.2024 | 95,82 | 96,39 | 93,72 | 94,29 | -1,69% | 585,00 |
| 26.07.2024 | 96,30 | 96,99 | 95,91 | 95,91 | -0,96% | 443,00 |
| 25.07.2024 | 101,32 | 101,32 | 96,84 | 96,84 | -3,89% | 886,00 |
| 24.07.2024 | 102,16 | 104,06 | 100,14 | 100,76 | 4,54% | 1.039,00 |
| 23.07.2024 | 97,09 | 97,24 | 96,38 | 96,38 | 1,38% | 52,00 |
| 22.07.2024 | 94,60 | 95,07 | 94,29 | 95,07 | 0,19% | 513,00 |
| 19.07.2024 | 95,08 | 95,19 | 94,89 | 94,89 | 0,46% | 192,00 |
| 18.07.2024 | 96,61 | 96,61 | 94,46 | 94,46 | -1,62% | 347,00 |
| 17.07.2024 | 99,51 | 99,51 | 96,02 | 96,02 | -3,81% | 948,00 |
| 16.07.2024 | 100,00 | 100,00 | 99,62 | 99,82 | 1,03% | 129,00 |
| 15.07.2024 | 98,48 | 98,98 | 97,94 | 98,80 | 0,09% | 163,00 |
| 12.07.2024 | 97,75 | 99,59 | 97,40 | 98,71 | 0,97% | 598,00 |
| 11.07.2024 | 98,63 | 98,63 | 97,40 | 97,76 | -0,39% | 706,00 |
| 10.07.2024 | 96,80 | 98,14 | 96,45 | 98,14 | 1,92% | 430,00 |
| 09.07.2024 | 96,00 | 97,01 | 95,71 | 96,29 | 0,52% | 254,00 |
| 08.07.2024 | 94,01 | 95,79 | 94,01 | 95,79 | 2,00% | 147,00 |
| 05.07.2024 | 93,55 | 93,91 | 93,39 | 93,91 | 0,54% | 316,00 |
| 04.07.2024 | 93,67 | 93,70 | 93,04 | 93,41 | -0,89% | 433,00 |
| 03.07.2024 | 96,26 | 96,26 | 94,25 | 94,25 | -1,37% | 24,00 |
| 02.07.2024 | 94,85 | 96,30 | 94,85 | 95,56 | 0,01% | 303,00 |
| 01.07.2024 | 96,45 | 96,45 | 95,03 | 95,55 | -1,96% | 372,00 |
| 28.06.2024 | 97,86 | 97,92 | 97,42 | 97,46 | 1,98% | 124,00 |
| 27.06.2024 | 95,57 | 95,57 | 95,57 | 95,57 | -1,47% | 5,00 |
| 26.06.2024 | 97,41 | 97,68 | 97,00 | 97,00 | 1,67% | 81,00 |
| 25.06.2024 | 96,69 | 97,06 | 95,41 | 95,41 | -1,23% | 330,00 |
| 24.06.2024 | 96,66 | 96,66 | 95,56 | 96,60 | -0,23% | 205,00 |
| 21.06.2024 | 95,87 | 96,82 | 95,55 | 96,82 | 0,54% | 282,00 |
| 20.06.2024 | 99,40 | 99,52 | 96,04 | 96,30 | -3,12% | 381,00 |
| 19.06.2024 | 98,64 | 99,40 | 98,64 | 99,40 | 0,45% | 820,00 |