427,830$
-0,77%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.809.979,00 |
| 10.02.2026 | 421,77 | 421,77 | 395,14 | 396,23 | -6,77% | 3.109.544,00 |
| 09.02.2026 | 424,04 | 438,55 | 415,00 | 425,00 | -1,01% | 3.179.845,00 |
| 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% | 5.573.660,00 |
| 04.02.2026 | 442,00 | 453,45 | 402,04 | 418,63 | -5,81% | 6.558.763,00 |
| 03.02.2026 | 451,51 | 459,41 | 424,51 | 444,45 | 2,66% | 6.027.739,00 |
| 02.02.2026 | 402,50 | 436,00 | 399,53 | 432,95 | 6,20% | 6.027.807,00 |
| 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% | 8.785.092,00 |
| 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% | 5.876.834,00 |
| 26.01.2026 | 348,85 | 370,47 | 346,00 | 358,29 | 3,52% | 5.006.923,00 |
| 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% | 2.777.329,00 |
| 21.01.2026 | 334,41 | 349,55 | 323,61 | 344,22 | 5,59% | 4.616.654,00 |
| 20.01.2026 | 322,99 | 336,17 | 322,04 | 325,99 | -0,07% | 3.610.082,00 |
| 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% | 3.166.249,00 |
| 14.01.2026 | 319,83 | 322,73 | 309,15 | 312,28 | -1,93% | 1.923.422,00 |
| 13.01.2026 | 319,48 | 331,00 | 316,77 | 318,44 | -0,95% | 3.451.657,00 |
| 12.01.2026 | 299,31 | 322,76 | 298,09 | 321,48 | 5,75% | 3.049.456,00 |
| 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% | 4.810.854,00 |
| 07.01.2026 | 319,01 | 322,00 | 298,94 | 308,26 | -6,71% | 4.895.350,00 |
| 06.01.2026 | 290,90 | 332,00 | 290,90 | 330,42 | 14,00% | 5.542.889,00 |
| 05.01.2026 | 294,97 | 298,00 | 277,69 | 289,83 | 0,80% | 3.332.655,00 |
| 02.01.2026 | 281,97 | 289,65 | 280,42 | 287,54 | 4,41% | 2.730.983,00 |
| 31.12.2025 | 280,00 | 280,25 | 274,27 | 275,39 | -1,67% | 1.317.065,00 |
| 30.12.2025 | 282,05 | 284,01 | 279,62 | 280,08 | -0,43% | 1.798.839,00 |
| 29.12.2025 | 281,99 | 289,47 | 279,33 | 281,30 | -1,72% | 2.455.519,00 |
| 26.12.2025 | 288,76 | 289,80 | 282,55 | 286,22 | 0,33% | 1.063.768,00 |
| 24.12.2025 | 281,55 | 288,50 | 281,55 | 285,27 | 0,87% | 1.474.897,00 |
| 23.12.2025 | 278,58 | 282,85 | 274,71 | 282,80 | -0,02% | 2.063.800,00 |
| 22.12.2025 | 301,25 | 302,00 | 279,00 | 282,85 | -4,56% | 4.274.477,00 |
| 19.12.2025 | 296,67 | 305,43 | 293,70 | 296,36 | 1,49% | 24.731.276,00 |
| 18.12.2025 | 288,50 | 299,23 | 286,67 | 292,00 | 5,17% | 3.708.173,00 |
| 17.12.2025 | 291,11 | 296,68 | 276,11 | 277,65 | -3,64% | 3.322.017,00 |
| 16.12.2025 | 285,41 | 294,94 | 280,50 | 288,13 | 0,89% | 3.073.155,00 |
| 15.12.2025 | 291,89 | 293,96 | 284,23 | 285,58 | -0,72% | 3.186.873,00 |
| 12.12.2025 | 302,00 | 304,00 | 280,51 | 287,64 | -6,56% | 5.255.575,00 |
| 11.12.2025 | 294,30 | 308,93 | 288,63 | 307,85 | 2,99% | 3.103.918,00 |
| 10.12.2025 | 283,70 | 301,47 | 281,30 | 298,92 | 5,68% | 3.596.914,00 |
| 09.12.2025 | 285,79 | 289,44 | 280,00 | 282,86 | -0,89% | 2.071.813,00 |
| 08.12.2025 | 281,00 | 288,27 | 278,67 | 285,41 | 2,37% | 3.448.600,00 |
| 05.12.2025 | 269,81 | 279,67 | 269,12 | 278,79 | 4,95% | 2.863.381,00 |
| 04.12.2025 | 258,70 | 266,40 | 257,36 | 265,63 | 2,69% | 1.970.614,00 |
| 03.12.2025 | 266,46 | 266,46 | 250,53 | 258,67 | -3,07% | 3.823.755,00 |
| 02.12.2025 | 272,91 | 278,39 | 259,38 | 266,87 | -1,20% | 3.019.821,00 |
| 01.12.2025 | 272,09 | 275,98 | 266,00 | 270,10 | -2,38% | 2.318.153,00 |
| 28.11.2025 | 275,00 | 277,58 | 269,51 | 276,69 | 1,62% | 1.243.120,00 |
| 26.11.2025 | 264,66 | 275,00 | 262,72 | 272,28 | 3,97% | 3.487.515,00 |
| 25.11.2025 | 251,18 | 263,57 | 247,00 | 261,89 | 3,36% | 2.555.274,00 |
| 24.11.2025 | 242,92 | 256,70 | 242,91 | 253,38 | 6,69% | 4.066.638,00 |
| 21.11.2025 | 237,40 | 240,50 | 228,61 | 237,49 | -1,25% | 4.177.302,00 |
| 20.11.2025 | 273,18 | 275,70 | 237,40 | 240,50 | -7,19% | 4.045.468,00 |
| 19.11.2025 | 253,99 | 263,82 | 253,99 | 259,14 | 2,08% | 2.306.534,00 |
| 18.11.2025 | 257,39 | 261,36 | 249,53 | 253,86 | -2,88% | 2.466.587,00 |
| 17.11.2025 | 257,50 | 269,80 | 254,48 | 261,38 | 1,23% | 2.822.883,00 |
| 14.11.2025 | 254,15 | 267,81 | 251,09 | 258,21 | -1,66% | 4.718.750,00 |
| 13.11.2025 | 273,61 | 277,50 | 258,85 | 262,56 | -7,31% | 5.330.824,00 |
| 12.11.2025 | 288,00 | 297,88 | 279,00 | 283,26 | -1,65% | 3.977.250,00 |
| 11.11.2025 | 289,27 | 296,15 | 283,52 | 288,00 | -2,04% | 3.866.968,00 |
| 10.11.2025 | 290,71 | 296,00 | 287,11 | 293,99 | 5,24% | 3.805.267,00 |
| 07.11.2025 | 273,95 | 279,81 | 263,46 | 279,35 | 0,32% | 5.098.746,00 |
| 06.11.2025 | 277,27 | 284,42 | 273,52 | 278,47 | 0,98% | 4.001.360,00 |
| 05.11.2025 | 258,29 | 283,94 | 257,31 | 275,77 | 10,14% | 9.035.907,00 |
| 04.11.2025 | 255,06 | 260,32 | 249,48 | 250,38 | -5,71% | 3.419.579,00 |
| 03.11.2025 | 258,75 | 269,56 | 253,65 | 265,55 | 3,78% | 4.419.924,00 |
| 31.10.2025 | 276,83 | 280,35 | 243,34 | 255,88 | -4,64% | 8.616.065,00 |
| 30.10.2025 | 258,21 | 274,48 | 258,00 | 268,33 | 1,02% | 7.117.759,00 |
| 29.10.2025 | 240,52 | 268,91 | 240,06 | 265,62 | 19,11% | 9.878.603,00 |
| 28.10.2025 | 229,18 | 230,00 | 217,67 | 223,00 | -3,18% | 5.957.228,00 |
| 27.10.2025 | 241,33 | 242,00 | 227,63 | 230,32 | -1,62% | 4.620.748,00 |
| 24.10.2025 | 234,08 | 240,85 | 230,53 | 234,12 | 3,41% | 3.663.962,00 |
| 23.10.2025 | 218,25 | 226,91 | 218,25 | 226,41 | 5,28% | 2.559.940,00 |
| 22.10.2025 | 213,67 | 219,32 | 209,00 | 215,05 | 0,22% | 2.675.033,00 |
| 21.10.2025 | 212,63 | 216,53 | 210,68 | 214,57 | 0,08% | 2.813.258,00 |
| 20.10.2025 | 230,00 | 233,28 | 209,37 | 214,40 | -4,88% | 4.601.975,00 |
| 17.10.2025 | 222,43 | 230,45 | 220,94 | 225,40 | -0,28% | 3.258.777,00 |
| 16.10.2025 | 224,15 | 233,00 | 221,86 | 226,03 | 3,03% | 5.165.598,00 |
| 15.10.2025 | 215,66 | 220,59 | 212,35 | 219,38 | 3,66% | 6.187.830,00 |
| 14.10.2025 | 215,38 | 217,40 | 210,57 | 211,63 | -3,59% | 3.641.765,00 |
| 13.10.2025 | 225,56 | 225,65 | 216,51 | 219,51 | 2,39% | 3.148.122,00 |
| 10.10.2025 | 220,40 | 224,26 | 212,63 | 214,38 | -3,30% | 5.190.986,00 |
| 09.10.2025 | 223,51 | 225,07 | 218,63 | 221,70 | -1,18% | 3.337.076,00 |
| 08.10.2025 | 224,87 | 229,05 | 222,72 | 224,35 | -0,29% | 4.914.308,00 |
| 07.10.2025 | 244,65 | 244,74 | 223,01 | 225,01 | -7,34% | 9.612.196,00 |
| 06.10.2025 | 260,11 | 261,24 | 242,45 | 242,83 | -3,93% | 5.109.080,00 |
| 03.10.2025 | 256,95 | 260,91 | 251,91 | 252,76 | -0,78% | 338.758,00 |
| 02.10.2025 | 263,30 | 264,83 | 251,90 | 254,74 | -0,82% | 4.793.414,00 |
| 01.10.2025 | 234,34 | 258,40 | 232,58 | 256,84 | 8,80% | 9.716.237,00 |
| 30.09.2025 | 226,88 | 236,51 | 226,26 | 236,06 | 3,02% | 4.174.410,00 |
| 29.09.2025 | 226,75 | 234,12 | 224,81 | 229,14 | 5,35% | 5.090.578,00 |
| 26.09.2025 | 220,33 | 220,82 | 213,05 | 217,51 | -1,06% | 2.477.214,00 |
| 25.09.2025 | 219,95 | 222,53 | 216,01 | 219,85 | -1,72% | 4.160.740,00 |
| 24.09.2025 | 227,72 | 231,41 | 222,93 | 223,70 | -1,94% | 4.113.493,00 |
| 23.09.2025 | 229,37 | 231,96 | 223,51 | 228,13 | -0,52% | 4.379.458,00 |
| 22.09.2025 | 222,90 | 230,82 | 221,97 | 229,33 | 3,66% | 5.229.988,00 |