154,420$
-0,84%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 155,75 | 155,75 | 152,05 | 154,43 | -0,83% | 1.431.837,00 |
| 14.08.2025 | 155,26 | 156,84 | 154,20 | 155,73 | -0,76% | 2.318.013,00 |
| 13.08.2025 | 156,35 | 157,50 | 154,86 | 156,92 | 0,85% | 2.050.026,00 |
| 12.08.2025 | 152,23 | 158,00 | 152,23 | 155,59 | 2,57% | 2.339.334,00 |
| 11.08.2025 | 151,61 | 156,10 | 151,23 | 151,69 | 0,82% | 2.758.381,00 |
| 08.08.2025 | 149,50 | 151,08 | 148,56 | 150,45 | 1,59% | 1.901.692,00 |
| 07.08.2025 | 144,98 | 148,55 | 144,75 | 148,10 | 0,56% | 3.458.562,00 |
| 06.08.2025 | 153,00 | 153,00 | 146,85 | 147,27 | -2,95% | 3.769.278,00 |
| 05.08.2025 | 156,80 | 157,40 | 147,21 | 151,74 | -1,98% | 3.435.801,00 |
| 04.08.2025 | 156,79 | 157,62 | 152,40 | 154,81 | 0,00% | 2.503.201,00 |
| 01.08.2025 | 153,36 | 156,61 | 150,92 | 154,81 | -1,39% | 3.827.642,00 |
| 31.07.2025 | 148,30 | 157,45 | 146,90 | 156,99 | 6,49% | 7.017.831,00 |
| 30.07.2025 | 141,00 | 148,54 | 138,30 | 147,42 | -3,59% | 11.995.682,00 |
| 29.07.2025 | 151,75 | 155,52 | 150,00 | 152,91 | 1,63% | 5.861.503,00 |
| 28.07.2025 | 151,48 | 152,04 | 149,74 | 150,46 | -0,28% | 2.578.921,00 |
| 25.07.2025 | 152,40 | 153,33 | 148,44 | 150,89 | -1,20% | 3.125.993,00 |
| 24.07.2025 | 152,23 | 153,88 | 151,08 | 152,73 | -0,02% | 2.397.032,00 |
| 23.07.2025 | 147,15 | 152,83 | 147,00 | 152,76 | 4,21% | 3.993.795,00 |
| 22.07.2025 | 149,00 | 149,28 | 144,76 | 146,59 | -2,03% | 3.041.971,00 |
| 21.07.2025 | 149,46 | 150,92 | 148,03 | 149,63 | 0,37% | 3.442.821,00 |
| 18.07.2025 | 147,61 | 149,91 | 146,22 | 149,08 | 1,61% | 3.336.593,00 |
| 17.07.2025 | 147,12 | 149,65 | 146,35 | 146,72 | -0,27% | 4.889.501,00 |
| 16.07.2025 | 148,98 | 149,00 | 145,51 | 147,12 | -1,29% | 2.693.934,00 |
| 15.07.2025 | 150,31 | 150,96 | 147,80 | 149,05 | -0,02% | 2.459.174,00 |
| 14.07.2025 | 148,55 | 149,96 | 145,62 | 149,08 | 1,29% | 2.751.960,00 |
| 11.07.2025 | 144,00 | 147,91 | 143,50 | 147,18 | 1,85% | 2.868.745,00 |
| 10.07.2025 | 144,50 | 146,24 | 142,45 | 144,50 | 1,75% | 5.538.018,00 |
| 09.07.2025 | 145,92 | 145,92 | 141,71 | 142,01 | -1,70% | 6.084.316,00 |
| 08.07.2025 | 149,06 | 149,71 | 143,43 | 144,47 | -2,64% | 4.553.803,00 |
| 07.07.2025 | 149,47 | 151,80 | 147,74 | 148,39 | -0,70% | 3.610.567,00 |
| 03.07.2025 | 152,00 | 152,16 | 149,24 | 149,44 | -1,65% | 3.619.715,00 |
| 02.07.2025 | 145,04 | 152,05 | 144,79 | 151,94 | 4,76% | 6.700.434,00 |
| 01.07.2025 | 143,64 | 145,73 | 142,63 | 145,04 | 0,49% | 4.944.714,00 |
| 30.06.2025 | 142,00 | 144,48 | 141,58 | 144,33 | 2,04% | 3.661.839,00 |
| 27.06.2025 | 141,58 | 142,47 | 140,30 | 141,44 | 0,53% | 4.651.135,00 |
| 26.06.2025 | 138,54 | 140,80 | 138,00 | 140,69 | 1,55% | 3.041.683,00 |
| 25.06.2025 | 137,67 | 138,69 | 136,28 | 138,54 | 1,64% | 3.568.798,00 |
| 24.06.2025 | 134,00 | 137,54 | 133,85 | 136,31 | 2,43% | 4.669.539,00 |
| 23.06.2025 | 132,33 | 133,89 | 130,92 | 133,08 | 1,62% | 4.301.100,00 |
| 20.06.2025 | 132,17 | 132,61 | 130,33 | 130,96 | -0,26% | 6.027.515,00 |
| 18.06.2025 | 130,87 | 133,76 | 130,36 | 131,30 | 0,33% | 2.816.793,00 |
| 17.06.2025 | 130,45 | 133,50 | 130,00 | 130,87 | -0,13% | 3.270.962,00 |
| 16.06.2025 | 128,70 | 131,49 | 127,61 | 131,04 | 2,96% | 3.524.295,00 |
| 13.06.2025 | 125,17 | 128,31 | 124,63 | 127,27 | 0,95% | 3.000.982,00 |
| 12.06.2025 | 126,16 | 127,35 | 125,79 | 126,07 | -0,33% | 2.971.647,00 |
| 11.06.2025 | 129,05 | 129,08 | 125,71 | 126,49 | -1,17% | 4.550.820,00 |
| 10.06.2025 | 129,97 | 130,69 | 126,35 | 127,99 | -1,67% | 6.104.426,00 |
| 09.06.2025 | 129,54 | 132,23 | 128,88 | 130,17 | 2,52% | 5.421.873,00 |
| 06.06.2025 | 128,90 | 129,96 | 126,76 | 126,97 | -0,56% | 4.377.572,00 |
| 05.06.2025 | 127,91 | 129,95 | 127,36 | 127,69 | 0,04% | 4.749.820,00 |
| 04.06.2025 | 123,73 | 127,69 | 123,73 | 127,64 | 3,58% | 5.767.184,00 |
| 03.06.2025 | 119,10 | 124,04 | 118,75 | 123,23 | 3,42% | 4.792.003,00 |
| 02.06.2025 | 117,01 | 119,76 | 116,78 | 119,15 | 1,03% | 3.096.580,00 |
| 30.05.2025 | 117,17 | 119,13 | 116,67 | 117,94 | -0,17% | 4.352.685,00 |
| 29.05.2025 | 117,56 | 118,20 | 116,28 | 118,14 | 0,68% | 2.413.634,00 |
| 28.05.2025 | 117,24 | 118,63 | 116,82 | 117,34 | 0,25% | 4.070.985,00 |
| 27.05.2025 | 113,87 | 117,36 | 113,20 | 117,05 | 3,82% | 4.474.965,00 |
| 23.05.2025 | 108,28 | 113,17 | 108,28 | 112,74 | 3,56% | 5.981.623,00 |
| 22.05.2025 | 106,08 | 111,47 | 105,35 | 108,86 | 4,24% | 8.039.837,00 |
| 21.05.2025 | 106,50 | 107,82 | 103,73 | 104,43 | -2,37% | 4.762.911,00 |
| 20.05.2025 | 109,47 | 109,48 | 106,28 | 106,97 | -1,90% | 3.348.834,00 |
| 19.05.2025 | 105,91 | 109,67 | 105,66 | 109,04 | 1,16% | 3.202.243,00 |
| 16.05.2025 | 107,52 | 108,98 | 107,00 | 107,79 | 0,34% | 3.234.920,00 |
| 15.05.2025 | 106,96 | 108,00 | 105,91 | 107,43 | 2,13% | 4.689.105,00 |
| 14.05.2025 | 105,15 | 105,86 | 104,48 | 105,19 | -0,27% | 4.236.874,00 |
| 13.05.2025 | 101,90 | 105,98 | 101,55 | 105,47 | 3,45% | 4.320.257,00 |
| 12.05.2025 | 101,13 | 103,04 | 100,00 | 101,95 | 6,52% | 5.741.989,00 |
| 09.05.2025 | 97,11 | 97,73 | 95,63 | 95,71 | -0,61% | 2.568.288,00 |
| 08.05.2025 | 96,31 | 97,23 | 94,97 | 96,30 | 0,89% | 2.390.603,00 |
| 07.05.2025 | 93,99 | 95,67 | 93,33 | 95,45 | 1,65% | 3.695.931,00 |
| 06.05.2025 | 92,46 | 94,41 | 91,92 | 93,90 | 0,34% | 2.719.612,00 |
| 05.05.2025 | 92,33 | 94,33 | 91,98 | 93,58 | 0,55% | 2.793.338,00 |
| 02.05.2025 | 91,55 | 93,29 | 91,29 | 93,07 | 3,40% | 3.409.480,00 |
| 01.05.2025 | 92,00 | 93,17 | 89,89 | 90,01 | -1,10% | 5.488.207,00 |
| 30.04.2025 | 87,14 | 91,51 | 85,47 | 91,01 | 11,53% | 11.870.495,00 |
| 29.04.2025 | 81,59 | 82,68 | 81,22 | 81,60 | -0,68% | 6.182.966,00 |
| 28.04.2025 | 82,21 | 82,89 | 80,56 | 82,16 | -0,65% | 2.891.070,00 |
| 25.04.2025 | 83,33 | 83,81 | 82,00 | 82,70 | -0,41% | 4.055.481,00 |
| 24.04.2025 | 79,16 | 83,27 | 79,14 | 83,04 | 6,34% | 4.103.488,00 |
| 23.04.2025 | 79,15 | 81,18 | 77,56 | 78,09 | 3,62% | 4.013.662,00 |
| 22.04.2025 | 74,70 | 75,91 | 74,60 | 75,36 | 1,93% | 2.130.863,00 |
| 21.04.2025 | 74,45 | 74,65 | 72,62 | 73,93 | -2,44% | 2.948.900,00 |
| 17.04.2025 | 73,49 | 76,44 | 72,89 | 75,78 | 4,06% | 4.588.640,00 |
| 16.04.2025 | 71,49 | 73,12 | 71,30 | 72,82 | 1,14% | 5.797.111,00 |
| 15.04.2025 | 72,09 | 73,50 | 71,85 | 72,00 | -0,92% | 3.145.728,00 |
| 14.04.2025 | 74,93 | 75,23 | 71,60 | 72,67 | 3,59% | 3.435.829,00 |
| 11.04.2025 | 69,23 | 71,21 | 67,63 | 70,15 | 0,60% | 3.879.007,00 |
| 10.04.2025 | 71,71 | 72,48 | 68,65 | 69,73 | -6,06% | 5.464.060,00 |
| 09.04.2025 | 65,74 | 76,02 | 63,19 | 74,23 | 11,49% | 10.217.021,00 |
| 08.04.2025 | 70,99 | 72,43 | 65,41 | 66,58 | -3,00% | 5.677.235,00 |
| 07.04.2025 | 65,00 | 72,56 | 64,18 | 68,64 | 2,86% | 7.294.424,00 |
| 04.04.2025 | 68,66 | 68,68 | 63,95 | 66,73 | -6,67% | 9.250.083,00 |
| 03.04.2025 | 80,18 | 81,16 | 71,28 | 71,50 | -16,39% | 12.772.934,00 |
| 02.04.2025 | 83,74 | 86,34 | 83,52 | 85,52 | 1,16% | 2.785.414,00 |
| 01.04.2025 | 84,60 | 85,33 | 83,31 | 84,54 | -0,48% | 2.710.782,00 |
| 31.03.2025 | 84,49 | 85,31 | 82,88 | 84,95 | 0,04% | 2.628.008,00 |
| 28.03.2025 | 86,99 | 87,36 | 84,33 | 84,92 | -2,95% | 1.886.193,00 |
| 27.03.2025 | 87,21 | 89,25 | 86,30 | 87,50 | -0,15% | 2.976.603,00 |
| 26.03.2025 | 87,60 | 88,19 | 85,94 | 87,63 | -0,38% | 3.530.137,00 |
| 25.03.2025 | 88,32 | 88,44 | 85,73 | 87,96 | -0,93% | 3.151.225,00 |