94,600$
-0,11%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 95,66 | 96,33 | 93,34 | 94,58 | -0,13% | 2.762.521,00 |
26.03.2024 | 93,50 | 97,95 | 92,76 | 94,70 | 7,36% | 7.052.521,00 |
25.03.2024 | 88,67 | 89,02 | 87,62 | 88,21 | -0,90% | 1.835.005,00 |
22.03.2024 | 88,81 | 89,62 | 87,65 | 89,01 | 0,63% | 2.454.146,00 |
21.03.2024 | 91,35 | 91,47 | 88,12 | 88,45 | 1,17% | 3.886.646,00 |
20.03.2024 | 86,12 | 87,86 | 85,45 | 87,43 | 0,99% | 2.073.225,00 |
19.03.2024 | 84,64 | 86,84 | 84,21 | 86,57 | 1,39% | 1.893.218,00 |
18.03.2024 | 86,66 | 87,15 | 85,11 | 85,38 | -0,73% | 1.841.919,00 |
15.03.2024 | 84,93 | 86,04 | 84,65 | 86,01 | 0,29% | 6.079.524,00 |
14.03.2024 | 88,08 | 88,13 | 85,26 | 85,76 | -3,28% | 3.297.001,00 |
13.03.2024 | 90,49 | 90,55 | 88,42 | 88,67 | -2,69% | 3.677.013,00 |
12.03.2024 | 92,28 | 92,75 | 90,75 | 91,12 | -0,68% | 2.690.620,00 |
11.03.2024 | 91,32 | 91,91 | 90,11 | 91,74 | -1,02% | 2.599.385,00 |
08.03.2024 | 93,37 | 94,90 | 92,46 | 92,69 | -1,19% | 2.746.992,00 |
07.03.2024 | 94,63 | 94,98 | 91,34 | 93,81 | -0,32% | 4.340.122,00 |
06.03.2024 | 99,99 | 101,26 | 92,97 | 94,11 | -4,58% | 4.940.088,00 |
05.03.2024 | 97,39 | 98,80 | 97,05 | 98,63 | 0,25% | 2.361.364,00 |
04.03.2024 | 97,53 | 99,93 | 96,76 | 98,38 | 1,26% | 3.560.063,00 |
01.03.2024 | 95,00 | 98,15 | 94,12 | 97,16 | 4,43% | 5.101.541,00 |
29.02.2024 | 92,47 | 93,44 | 92,22 | 93,04 | 1,56% | 1.546.664,00 |
28.02.2024 | 90,11 | 91,96 | 90,11 | 91,61 | 1,00% | 1.767.903,00 |
27.02.2024 | 90,77 | 93,00 | 89,94 | 90,71 | 2,31% | 3.118.018,00 |
26.02.2024 | 88,18 | 89,75 | 87,73 | 88,66 | 0,77% | 2.118.846,00 |
23.02.2024 | 88,22 | 88,42 | 87,03 | 87,98 | -0,02% | 1.461.887,00 |
22.02.2024 | 86,31 | 88,40 | 86,02 | 88,00 | 3,65% | 1.997.928,00 |
21.02.2024 | 85,92 | 86,07 | 83,95 | 84,90 | -2,18% | 1.792.018,00 |
20.02.2024 | 87,16 | 87,36 | 85,54 | 86,79 | -0,83% | 1.355.644,00 |
16.02.2024 | 88,21 | 88,69 | 87,09 | 87,52 | -0,73% | 1.797.527,00 |
15.02.2024 | 86,86 | 88,50 | 86,81 | 88,16 | 1,57% | 1.283.272,00 |
14.02.2024 | 88,10 | 88,19 | 86,15 | 86,80 | -0,44% | 1.621.261,00 |
13.02.2024 | 87,34 | 87,75 | 86,05 | 87,18 | -2,14% | 1.831.144,00 |
12.02.2024 | 89,33 | 90,66 | 88,99 | 89,09 | -0,36% | 1.293.861,00 |
09.02.2024 | 87,72 | 89,47 | 87,35 | 89,41 | 1,97% | 1.536.727,00 |
08.02.2024 | 86,70 | 88,26 | 85,79 | 87,68 | 1,06% | 1.575.729,00 |
07.02.2024 | 86,49 | 87,32 | 85,33 | 86,76 | 0,65% | 1.815.568,00 |
06.02.2024 | 86,04 | 86,77 | 85,47 | 86,20 | 0,85% | 2.546.466,00 |
05.02.2024 | 87,52 | 87,52 | 85,12 | 85,47 | -2,34% | 1.718.890,00 |
02.02.2024 | 86,65 | 87,97 | 85,94 | 87,52 | 0,83% | 2.160.215,00 |
01.02.2024 | 85,88 | 87,51 | 85,88 | 86,80 | 1,34% | 2.024.243,00 |
31.01.2024 | 87,35 | 87,78 | 85,39 | 85,65 | -2,21% | 2.370.781,00 |
30.01.2024 | 88,80 | 89,18 | 87,19 | 87,59 | -1,17% | 2.263.790,00 |
29.01.2024 | 90,68 | 91,59 | 88,39 | 88,63 | -2,00% | 2.642.497,00 |
26.01.2024 | 90,89 | 92,04 | 89,41 | 90,44 | -0,60% | 3.071.089,00 |
25.01.2024 | 91,20 | 91,20 | 86,50 | 90,99 | 2,11% | 5.515.671,00 |
24.01.2024 | 90,12 | 90,28 | 88,05 | 89,11 | -0,13% | 3.335.650,00 |
23.01.2024 | 87,55 | 89,30 | 86,78 | 89,23 | 2,45% | 4.015.204,00 |
22.01.2024 | 86,99 | 88,39 | 85,90 | 87,10 | 1,97% | 4.178.468,00 |
19.01.2024 | 84,60 | 85,44 | 83,86 | 85,42 | 1,73% | 2.327.396,00 |
18.01.2024 | 84,71 | 86,30 | 83,12 | 83,97 | 0,76% | 1.753.505,00 |
17.01.2024 | 84,71 | 84,76 | 82,44 | 83,34 | -1,73% | 2.107.023,00 |
16.01.2024 | 83,61 | 85,37 | 82,36 | 84,81 | 2,45% | 2.973.129,00 |
12.01.2024 | 82,41 | 82,83 | 81,88 | 82,78 | 1,25% | 2.112.625,00 |
11.01.2024 | 81,47 | 81,84 | 79,39 | 81,76 | -1,09% | 2.494.867,00 |
10.01.2024 | 79,98 | 82,75 | 79,72 | 82,66 | 3,18% | 2.247.564,00 |
09.01.2024 | 79,95 | 80,26 | 79,40 | 80,11 | -1,07% | 1.154.567,00 |
08.01.2024 | 80,07 | 81,36 | 80,07 | 80,98 | 0,87% | 2.166.118,00 |
05.01.2024 | 81,13 | 81,82 | 79,81 | 80,28 | -0,62% | 1.395.161,00 |
04.01.2024 | 79,84 | 81,37 | 79,81 | 80,78 | 0,41% | 1.153.609,00 |
03.01.2024 | 81,31 | 82,35 | 80,07 | 80,45 | -2,72% | 2.257.207,00 |
02.01.2024 | 84,70 | 84,80 | 82,32 | 82,70 | -3,13% | 1.734.441,00 |
29.12.2023 | 86,57 | 86,98 | 85,17 | 85,37 | -1,64% | 1.295.921,00 |
28.12.2023 | 85,80 | 86,83 | 85,71 | 86,79 | 1,26% | 1.575.614,00 |
27.12.2023 | 86,26 | 86,36 | 85,35 | 85,71 | -0,19% | 779.055,00 |
26.12.2023 | 85,16 | 86,02 | 85,04 | 85,87 | 0,83% | 937.846,00 |
22.12.2023 | 85,42 | 85,72 | 84,84 | 85,16 | -0,16% | 1.003.517,00 |
21.12.2023 | 83,51 | 85,34 | 83,31 | 85,30 | 4,20% | 2.040.767,00 |
20.12.2023 | 82,97 | 83,38 | 81,82 | 81,86 | -2,41% | 1.582.386,00 |
19.12.2023 | 83,69 | 84,67 | 83,58 | 83,88 | -0,11% | 1.261.953,00 |
18.12.2023 | 84,32 | 84,73 | 83,65 | 83,97 | -0,37% | 1.728.412,00 |
15.12.2023 | 84,84 | 85,42 | 84,03 | 84,28 | -1,25% | 5.120.499,00 |
14.12.2023 | 86,54 | 87,93 | 85,13 | 85,35 | -0,11% | 3.148.360,00 |
13.12.2023 | 82,25 | 85,47 | 82,18 | 85,44 | 3,40% | 3.343.334,00 |
12.12.2023 | 82,05 | 82,63 | 81,29 | 82,63 | 0,78% | 2.107.234,00 |
11.12.2023 | 81,00 | 82,73 | 80,97 | 81,99 | 1,74% | 2.395.304,00 |
08.12.2023 | 78,48 | 80,75 | 78,38 | 80,59 | 2,31% | 2.359.958,00 |
07.12.2023 | 78,23 | 79,57 | 78,10 | 78,77 | 1,23% | 2.000.552,00 |
06.12.2023 | 78,14 | 79,36 | 77,71 | 77,81 | 1,12% | 2.478.715,00 |
05.12.2023 | 78,14 | 78,37 | 76,87 | 76,95 | -2,07% | 1.520.933,00 |
04.12.2023 | 78,63 | 79,24 | 78,11 | 78,58 | -0,76% | 1.244.773,00 |
01.12.2023 | 78,91 | 79,40 | 78,26 | 79,18 | 0,10% | 2.030.011,00 |
30.11.2023 | 78,50 | 79,42 | 77,98 | 79,10 | 0,79% | 2.964.062,00 |
29.11.2023 | 78,35 | 79,04 | 77,92 | 78,48 | 1,99% | 2.051.533,00 |
28.11.2023 | 76,98 | 77,39 | 76,30 | 76,95 | -0,79% | 1.265.716,00 |
27.11.2023 | 76,50 | 78,14 | 76,38 | 77,56 | 1,95% | 1.923.355,00 |
24.11.2023 | 75,64 | 76,44 | 75,64 | 76,08 | -0,61% | 647.464,00 |
22.11.2023 | 76,11 | 77,33 | 76,11 | 76,55 | 0,64% | 936.756,00 |
21.11.2023 | 76,80 | 76,86 | 75,52 | 76,06 | -1,30% | 1.723.119,00 |
20.11.2023 | 75,88 | 77,25 | 75,69 | 77,06 | 1,56% | 1.433.848,00 |
17.11.2023 | 76,00 | 76,23 | 75,41 | 75,88 | 0,36% | 1.478.630,00 |
16.11.2023 | 74,33 | 75,64 | 74,33 | 75,61 | 1,38% | 1.459.110,00 |
15.11.2023 | 74,75 | 75,07 | 74,06 | 74,58 | 0,00% | 1.590.952,00 |
14.11.2023 | 73,50 | 74,81 | 73,20 | 74,58 | 2,91% | 2.469.344,00 |
13.11.2023 | 72,36 | 72,84 | 71,67 | 72,47 | 0,07% | 2.537.630,00 |
10.11.2023 | 72,56 | 72,56 | 71,07 | 72,42 | 0,58% | 1.964.758,00 |
09.11.2023 | 71,87 | 73,06 | 71,61 | 72,00 | 0,19% | 2.333.565,00 |
08.11.2023 | 71,01 | 71,93 | 70,41 | 71,86 | 1,44% | 1.777.778,00 |
07.11.2023 | 70,81 | 71,25 | 70,31 | 70,84 | -0,41% | 1.868.291,00 |
06.11.2023 | 71,90 | 72,49 | 70,57 | 71,13 | -1,59% | 2.219.552,00 |
03.11.2023 | 72,50 | 73,82 | 72,01 | 72,28 | 0,65% | 2.313.398,00 |
02.11.2023 | 72,00 | 72,41 | 70,75 | 71,81 | 0,80% | 2.608.147,00 |