370,980$
-2,06%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 401,66 | 406,65 | 377,33 | 378,79 | -8,33% | 4.111.856,00 |
| 25.03.2026 | 410,16 | 422,53 | 389,01 | 413,22 | -2,76% | 3.438.233,00 |
| 24.03.2026 | 402,86 | 426,28 | 395,00 | 424,96 | 5,18% | 3.648.113,00 |
| 23.03.2026 | 420,00 | 425,18 | 395,19 | 404,02 | -1,75% | 3.430.131,00 |
| 20.03.2026 | 433,50 | 439,73 | 409,25 | 411,23 | -5,38% | 8.620.007,00 |
| 19.03.2026 | 396,40 | 437,46 | 388,37 | 434,60 | 6,84% | 4.117.151,00 |
| 18.03.2026 | 419,53 | 422,74 | 405,11 | 406,77 | -3,40% | 3.727.373,00 |
| 17.03.2026 | 400,00 | 421,31 | 397,50 | 421,09 | 5,59% | 3.450.343,00 |
| 16.03.2026 | 397,50 | 410,80 | 395,63 | 398,78 | 3,93% | 3.120.201,00 |
| 13.03.2026 | 378,07 | 394,99 | 377,14 | 383,71 | 2,60% | 2.913.514,00 |
| 12.03.2026 | 382,71 | 385,00 | 368,69 | 373,98 | -3,11% | 2.058.323,00 |
| 11.03.2026 | 384,00 | 391,24 | 376,15 | 385,97 | 0,44% | 1.976.404,00 |
| 10.03.2026 | 377,93 | 398,29 | 377,93 | 384,29 | 2,66% | 3.477.111,00 |
| 09.03.2026 | 342,42 | 374,66 | 342,00 | 374,33 | 6,10% | 2.914.344,00 |
| 06.03.2026 | 356,31 | 370,34 | 351,15 | 352,80 | -3,96% | 2.393.668,00 |
| 05.03.2026 | 370,98 | 378,15 | 352,56 | 367,34 | -2,05% | 3.377.034,00 |
| 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 |
| 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% | 1.873.569,00 |
| 29.12.2025 | 281,99 | 289,47 | 279,33 | 281,30 | -1,72% | 2.537.425,00 |
| 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% | 2.084.437,00 |
| 22.12.2025 | 301,25 | 302,00 | 279,00 | 282,85 | -4,56% | 4.340.407,00 |
| 19.12.2025 | 296,67 | 305,43 | 293,69 | 296,36 | 1,49% | 24.731.276,00 |
| 18.12.2025 | 288,50 | 299,23 | 286,67 | 292,00 | 5,17% | 3.730.468,00 |
| 17.12.2025 | 291,11 | 296,68 | 276,11 | 277,65 | -3,64% | 3.514.061,00 |
| 16.12.2025 | 285,41 | 294,94 | 280,50 | 288,13 | 0,89% | 3.090.958,00 |
| 15.12.2025 | 291,89 | 293,96 | 284,23 | 285,58 | -0,72% | 3.465.593,00 |
| 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% | 3.176.286,00 |
| 10.12.2025 | 283,70 | 301,47 | 281,30 | 298,92 | 5,68% | 3.617.426,00 |
| 09.12.2025 | 285,79 | 289,44 | 280,00 | 282,86 | -0,89% | 2.072.955,00 |
| 08.12.2025 | 281,00 | 288,27 | 278,67 | 285,41 | 2,37% | 3.468.970,00 |
| 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% | 1.972.124,00 |
| 03.12.2025 | 266,46 | 266,46 | 250,53 | 258,67 | -3,07% | 3.828.268,00 |
| 02.12.2025 | 272,91 | 278,39 | 259,38 | 266,87 | -1,20% | 3.101.588,00 |
| 01.12.2025 | 272,09 | 275,98 | 266,00 | 270,10 | -2,38% | 2.320.022,00 |
| 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% | 4.200.442,00 |
| 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% | 4.070.979,00 |
| 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% | 2.479.436,00 |
| 17.11.2025 | 257,50 | 269,80 | 254,48 | 261,38 | 1,23% | 2.851.631,00 |
| 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% | 5.350.205,00 |
| 12.11.2025 | 288,00 | 297,88 | 279,00 | 283,26 | -1,65% | 3.985.253,00 |
| 11.11.2025 | 289,27 | 296,15 | 283,52 | 288,00 | -2,04% | 3.881.052,00 |
| 10.11.2025 | 290,71 | 296,00 | 287,11 | 293,99 | 5,24% | 3.971.631,00 |
| 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% | 4.075.278,00 |
| 05.11.2025 | 258,29 | 283,94 | 257,31 | 275,77 | 10,14% | 9.050.363,00 |
| 04.11.2025 | 255,06 | 260,32 | 249,48 | 250,38 | -5,71% | 3.437.974,00 |
| 03.11.2025 | 258,75 | 269,56 | 253,65 | 265,55 | 3,78% | 4.450.394,00 |
| 31.10.2025 | 276,83 | 280,35 | 243,34 | 255,88 | -4,64% | 8.616.065,00 |