364,130$
-0,87%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 368,90 | 369,96 | 352,51 | 364,96 | -0,65% | 126.753,00 |
| 05.03.2026 | 370,98 | 378,15 | 352,56 | 367,34 | -2,05% | 2.571,00 |
| 04.03.2026 | 367,50 | 390,50 | 364,68 | 375,01 | 4,86% | 3.759.220,00 |
| 03.03.2026 | 361,26 | 365,98 | 350,10 | 357,62 | -5,77% | 5.281.931,00 |
| 02.03.2026 | 393,59 | 407,70 | 374,53 | 379,52 | -6,94% | 4.051.176,00 |
| 27.02.2026 | 400,00 | 415,60 | 396,22 | 407,84 | -0,45% | 3.600.476,00 |
| 26.02.2026 | 413,69 | 416,50 | 393,22 | 409,67 | -2,89% | 3.066.403,00 |
| 25.02.2026 | 409,26 | 426,50 | 408,30 | 421,85 | 6,52% | 3.335.254,00 |
| 24.02.2026 | 410,11 | 413,80 | 394,05 | 396,02 | -2,79% | 3.085.076,00 |
| 23.02.2026 | 410,40 | 422,99 | 402,15 | 407,40 | -0,90% | 2.398.143,00 |
| 20.02.2026 | 403,08 | 416,99 | 399,13 | 411,11 | 0,52% | 2.962.570,00 |
| 19.02.2026 | 420,17 | 424,11 | 402,16 | 408,97 | -3,58% | 3.518.298,00 |
| 18.02.2026 | 418,94 | 434,95 | 417,30 | 424,14 | 1,97% | 2.865.618,00 |
| 17.02.2026 | 420,00 | 429,23 | 411,60 | 415,94 | -2,36% | 2.839.302,00 |
| 13.02.2026 | 416,06 | 431,66 | 402,51 | 425,99 | -1,20% | 3.856.072,00 |
| 12.02.2026 | 425,82 | 459,84 | 425,81 | 431,17 | 5,87% | 6.436.862,00 |
| 11.02.2026 | 409,64 | 415,60 | 391,00 | 407,25 | 2,78% | 2.826.992,00 |
| 10.02.2026 | 421,77 | 421,77 | 395,14 | 396,23 | -6,77% | 3.171.961,00 |
| 09.02.2026 | 424,04 | 438,55 | 415,00 | 425,00 | -1,01% | 3.188.635,00 |
| 06.02.2026 | 426,26 | 431,93 | 406,86 | 429,32 | 5,89% | 3.284.494,00 |
| 05.02.2026 | 413,56 | 418,39 | 394,24 | 405,45 | -3,15% | 5.641.931,00 |
| 04.02.2026 | 442,00 | 453,45 | 402,04 | 418,63 | -5,81% | 6.601.108,00 |
| 03.02.2026 | 451,51 | 459,41 | 424,51 | 444,45 | 2,66% | 6.089.154,00 |
| 02.02.2026 | 402,50 | 436,00 | 399,53 | 432,95 | 6,20% | 6.062.819,00 |
| 30.01.2026 | 449,64 | 452,92 | 397,33 | 407,69 | -8,71% | 9.224.411,00 |
| 29.01.2026 | 450,27 | 457,84 | 434,00 | 446,57 | 0,82% | 9.052.804,00 |
| 28.01.2026 | 395,19 | 449,50 | 389,00 | 442,93 | 19,14% | 14.749.753,00 |
| 27.01.2026 | 361,62 | 383,88 | 361,00 | 371,76 | 3,76% | 7.353.573,00 |
| 26.01.2026 | 348,85 | 370,47 | 346,00 | 358,29 | 3,52% | 5.038.969,00 |
| 23.01.2026 | 344,47 | 347,71 | 331,75 | 346,10 | -0,12% | 2.957.822,00 |
| 22.01.2026 | 350,00 | 350,05 | 330,00 | 346,53 | 0,67% | 2.796.255,00 |
| 21.01.2026 | 334,41 | 349,55 | 323,61 | 344,22 | 5,59% | 4.710.576,00 |
| 20.01.2026 | 322,99 | 336,17 | 322,04 | 325,99 | -0,07% | 3.620.808,00 |
| 16.01.2026 | 333,50 | 335,02 | 321,19 | 326,23 | 1,85% | 3.378.535,00 |
| 15.01.2026 | 322,76 | 328,78 | 317,00 | 320,32 | 2,57% | 3.180.214,00 |
| 14.01.2026 | 319,83 | 322,73 | 309,15 | 312,28 | -1,93% | 1.947.546,00 |
| 13.01.2026 | 319,48 | 331,00 | 316,77 | 318,44 | -0,95% | 3.459.557,00 |
| 12.01.2026 | 299,31 | 322,76 | 298,09 | 321,48 | 5,75% | 3.066.069,00 |
| 09.01.2026 | 284,67 | 305,44 | 280,67 | 304,01 | 6,87% | 3.187.101,00 |
| 08.01.2026 | 305,88 | 306,24 | 278,15 | 284,47 | -7,72% | 4.826.036,00 |
| 07.01.2026 | 319,01 | 322,00 | 298,94 | 308,26 | -6,71% | 5.179.176,00 |
| 06.01.2026 | 290,90 | 332,00 | 290,90 | 330,42 | 14,00% | 5.563.870,00 |
| 05.01.2026 | 294,97 | 298,00 | 277,69 | 289,83 | 0,80% | 3.350.331,00 |