871,940$
-1,00%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 888,06 | 904,03 | 867,12 | 871,86 | -1,01% | 213.170,00 |
| 28.05.2026 | 889,52 | 905,39 | 866,01 | 880,72 | 1,16% | 2.826.119,00 |
| 27.05.2026 | 881,14 | 888,95 | 846,07 | 870,66 | 2,94% | 3.673.432,00 |
| 26.05.2026 | 831,16 | 862,65 | 816,97 | 845,76 | 4,06% | 3.407.167,00 |
| 22.05.2026 | 814,72 | 824,00 | 799,81 | 812,73 | 0,28% | 2.534.548,00 |
| 21.05.2026 | 753,47 | 811,51 | 753,47 | 810,46 | 7,91% | 3.465.340,00 |
| 20.05.2026 | 757,16 | 764,97 | 741,00 | 751,07 | 2,42% | 2.142.589,00 |
| 19.05.2026 | 719,51 | 745,98 | 695,14 | 733,35 | -1,01% | 3.628.327,00 |
| 18.05.2026 | 801,00 | 801,00 | 710,11 | 740,84 | -6,87% | 4.928.008,00 |
| 15.05.2026 | 771,57 | 807,63 | 765,77 | 795,47 | -1,15% | 2.784.835,00 |
| 14.05.2026 | 812,48 | 838,60 | 796,17 | 804,76 | -1,54% | 2.222.014,00 |
| 13.05.2026 | 827,50 | 831,99 | 795,01 | 817,35 | 1,06% | 2.483.345,00 |
| 12.05.2026 | 814,70 | 833,06 | 766,97 | 808,79 | -3,02% | 3.771.503,00 |
| 11.05.2026 | 793,25 | 841,31 | 790,48 | 834,01 | 6,56% | 5.838.345,00 |
| 08.05.2026 | 780,00 | 802,13 | 772,00 | 782,64 | 2,11% | 4.873.951,00 |
| 07.05.2026 | 771,28 | 771,28 | 742,01 | 766,44 | -2,54% | 4.556.440,00 |
| 06.05.2026 | 768,80 | 787,35 | 752,80 | 786,42 | 2,00% | 5.488.824,00 |
| 05.05.2026 | 755,00 | 792,01 | 752,59 | 771,01 | 4,40% | 6.421.783,00 |
| 04.05.2026 | 742,16 | 749,00 | 729,17 | 738,54 | 1,60% | 5.982.742,00 |
| 01.05.2026 | 667,01 | 728,00 | 663,30 | 726,93 | 7,91% | 7.378.731,00 |
| 30.04.2026 | 655,18 | 680,63 | 639,05 | 673,64 | 4,72% | 6.323.441,00 |
| 29.04.2026 | 667,98 | 697,00 | 632,00 | 643,30 | 11,10% | 10.793.737,00 |
| 28.04.2026 | 566,04 | 592,84 | 553,20 | 579,03 | -2,82% | 4.871.763,00 |
| 27.04.2026 | 599,31 | 602,91 | 577,36 | 595,86 | 1,64% | 2.834.134,00 |
| 24.04.2026 | 592,70 | 599,98 | 578,42 | 586,25 | -0,23% | 2.704.080,00 |
| 23.04.2026 | 574,24 | 607,89 | 573,01 | 587,62 | 1,33% | 3.148.356,00 |
| 22.04.2026 | 581,67 | 586,00 | 563,30 | 579,88 | 3,57% | 3.077.561,00 |
| 21.04.2026 | 543,01 | 567,70 | 536,03 | 559,90 | 3,73% | 3.524.246,00 |
| 20.04.2026 | 550,77 | 553,00 | 531,61 | 539,75 | -1,46% | 2.905.473,00 |
| 17.04.2026 | 544,45 | 553,57 | 537,52 | 547,75 | 3,00% | 3.449.059,00 |
| 16.04.2026 | 511,76 | 532,06 | 506,00 | 531,81 | 2,35% | 3.114.812,00 |
| 15.04.2026 | 520,83 | 526,00 | 503,11 | 519,60 | -2,59% | 3.500.512,00 |
| 14.04.2026 | 520,00 | 534,23 | 501,45 | 533,44 | 3,93% | 3.549.638,00 |
| 13.04.2026 | 500,34 | 514,75 | 495,65 | 513,28 | 2,02% | 2.851.171,00 |
| 10.04.2026 | 504,67 | 509,55 | 494,60 | 503,13 | 0,47% | 3.435.178,00 |
| 09.04.2026 | 504,00 | 508,71 | 493,20 | 500,77 | 0,90% | 3.082.746,00 |
| 08.04.2026 | 503,20 | 517,18 | 487,67 | 496,30 | 5,88% | 5.408.922,00 |
| 07.04.2026 | 448,14 | 468,85 | 445,00 | 468,72 | 3,40% | 3.794.065,00 |
| 06.04.2026 | 450,88 | 470,23 | 449,79 | 453,30 | 5,58% | 4.455.532,00 |
| 02.04.2026 | 401,00 | 429,41 | 400,00 | 429,36 | 1,47% | 2.376.291,00 |
| 01.04.2026 | 396,49 | 428,18 | 396,31 | 423,12 | 8,00% | 3.707.362,00 |
| 31.03.2026 | 371,08 | 392,01 | 368,00 | 391,76 | 8,09% | 3.578.090,00 |
| 30.03.2026 | 393,06 | 399,41 | 351,42 | 362,43 | -4,64% | 3.877.621,00 |
| 27.03.2026 | 378,53 | 388,07 | 376,08 | 380,07 | 0,34% | 2.322.526,00 |
| 26.03.2026 | 401,66 | 406,65 | 377,33 | 378,79 | -8,33% | 3.812.895,00 |
| 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 |