267,030$
-4,11%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 283,78 | 283,78 | 263,69 | 266,70 | -4,23% | 194.758,00 |
| 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 |
| 19.09.2025 | 218,43 | 221,66 | 216,00 | 221,23 | 2,12% | 4.834.914,00 |
| 18.09.2025 | 216,72 | 219,53 | 215,10 | 216,64 | 1,54% | 3.028.686,00 |
| 17.09.2025 | 210,40 | 214,21 | 206,26 | 213,36 | 1,06% | 4.253.608,00 |
| 16.09.2025 | 211,30 | 215,20 | 207,66 | 211,13 | 0,00% | 4.870.404,00 |
| 15.09.2025 | 200,00 | 214,20 | 199,65 | 211,12 | 7,72% | 7.398.136,00 |
| 12.09.2025 | 196,70 | 198,37 | 193,32 | 195,99 | -0,42% | 3.293.421,00 |
| 11.09.2025 | 193,30 | 199,24 | 192,99 | 196,81 | 1,95% | 3.625.645,00 |
| 10.09.2025 | 193,01 | 193,80 | 189,90 | 193,04 | 0,76% | 4.343.820,00 |
| 09.09.2025 | 189,02 | 192,02 | 188,00 | 191,59 | 1,24% | 3.230.795,00 |
| 08.09.2025 | 189,99 | 191,52 | 187,18 | 189,24 | 0,57% | 4.019.706,00 |
| 05.09.2025 | 186,00 | 189,23 | 183,02 | 188,16 | 2,27% | 3.761.503,00 |
| 04.09.2025 | 177,41 | 184,11 | 175,82 | 183,98 | 4,34% | 5.555.260,00 |
| 03.09.2025 | 171,10 | 176,49 | 170,01 | 176,32 | 3,41% | 3.767.954,00 |
| 02.09.2025 | 164,41 | 170,75 | 163,86 | 170,50 | 1,85% | 3.159.293,00 |
| 29.08.2025 | 172,06 | 173,41 | 166,66 | 167,40 | -2,89% | 2.798.631,00 |
| 28.08.2025 | 167,11 | 173,21 | 167,11 | 172,38 | 3,07% | 3.077.073,00 |
| 27.08.2025 | 165,90 | 168,20 | 165,54 | 167,24 | 1,21% | 2.654.671,00 |
| 26.08.2025 | 163,72 | 166,91 | 163,72 | 165,24 | 0,76% | 3.262.411,00 |
| 25.08.2025 | 159,00 | 165,28 | 158,68 | 164,00 | 3,01% | 2.513.032,00 |
| 22.08.2025 | 155,12 | 160,57 | 154,22 | 159,21 | 2,98% | 1.920.072,00 |
| 21.08.2025 | 158,24 | 159,36 | 153,03 | 154,60 | -2,40% | 2.299.808,00 |
| 20.08.2025 | 157,18 | 158,67 | 152,50 | 158,40 | 0,30% | 2.173.486,00 |
| 19.08.2025 | 158,09 | 158,98 | 155,31 | 157,93 | -0,49% | 2.545.804,00 |
| 18.08.2025 | 154,95 | 158,82 | 154,08 | 158,70 | 2,77% | 2.007.900,00 |
| 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 |