59,890€
-8,19%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 64,38 | 65,48 | 58,37 | 59,72 | -7,93% | - |
| 03.04.2025 | 77,00 | 77,00 | 64,68 | 64,86 | -17,74% | 105,00 |
| 02.04.2025 | 78,14 | 79,53 | 77,01 | 78,84 | 0,63% | - |
| 01.04.2025 | 78,16 | 79,04 | 77,13 | 78,35 | -0,28% | - |
| 31.03.2025 | 77,89 | 78,87 | 76,72 | 78,57 | -0,13% | 505,00 |
| 28.03.2025 | 80,73 | 81,26 | 77,91 | 78,67 | -2,70% | - |
| 27.03.2025 | 81,38 | 82,67 | 80,08 | 80,85 | -2,04% | - |
| 26.03.2025 | 81,25 | 82,54 | 79,66 | 82,53 | 1,35% | - |
| 25.03.2025 | 82,21 | 82,40 | 79,33 | 81,43 | -0,82% | - |
| 24.03.2025 | 82,19 | 83,25 | 81,10 | 82,11 | 1,36% | - |
| 21.03.2025 | 81,94 | 82,42 | 79,92 | 81,00 | -1,12% | - |
| 20.03.2025 | 82,04 | 83,06 | 81,23 | 81,92 | 0,55% | - |
| 19.03.2025 | 80,64 | 82,82 | 80,37 | 81,47 | -0,54% | - |
| 18.03.2025 | 82,62 | 82,98 | 80,41 | 81,91 | -1,44% | - |
| 17.03.2025 | 80,42 | 83,39 | 80,25 | 83,11 | 3,64% | - |
| 14.03.2025 | 79,44 | 81,46 | 79,13 | 80,19 | 0,77% | - |
| 13.03.2025 | 79,42 | 80,61 | 78,25 | 79,58 | -0,21% | - |
| 12.03.2025 | 79,85 | 82,27 | 78,98 | 79,74 | -0,81% | - |
| 11.03.2025 | 79,57 | 80,46 | 78,21 | 80,40 | 0,38% | 108,00 |
| 10.03.2025 | 80,76 | 81,09 | 77,95 | 80,09 | -1,26% | 400,00 |
| 07.03.2025 | 80,50 | 82,69 | 79,58 | 81,11 | 0,97% | - |
| 06.03.2025 | 85,45 | 85,50 | 80,08 | 80,33 | -6,22% | 103,00 |
| 05.03.2025 | 89,77 | 89,77 | 83,90 | 85,66 | -3,42% | - |
| 04.03.2025 | 95,80 | 95,86 | 88,64 | 88,70 | -7,18% | 117,00 |
| 03.03.2025 | 98,26 | 98,96 | 95,21 | 95,56 | -2,72% | - |
| 28.02.2025 | 96,76 | 98,60 | 95,61 | 98,23 | 1,54% | - |
| 27.02.2025 | 96,15 | 99,69 | 96,01 | 96,74 | 1,18% | - |
| 26.02.2025 | 95,63 | 96,53 | 94,99 | 95,62 | 0,82% | - |
| 25.02.2025 | 95,53 | 96,89 | 94,40 | 94,84 | -0,83% | - |
| 24.02.2025 | 96,44 | 97,25 | 94,50 | 95,63 | -0,79% | - |
| 21.02.2025 | 97,88 | 98,81 | 96,09 | 96,39 | -1,38% | 60,00 |
| 20.02.2025 | 98,41 | 98,75 | 97,12 | 97,74 | -1,06% | - |
| 19.02.2025 | 98,64 | 99,37 | 98,23 | 98,79 | 0,10% | - |
| 18.02.2025 | 97,51 | 98,87 | 96,74 | 98,70 | 1,74% | - |
| 17.02.2025 | 97,10 | 97,19 | 96,88 | 97,01 | 0,35% | - |
| 14.02.2025 | 97,18 | 97,33 | 95,88 | 96,67 | -0,38% | - |
| 13.02.2025 | 95,47 | 98,38 | 95,05 | 97,04 | 1,62% | - |
| 12.02.2025 | 94,46 | 96,83 | 93,11 | 95,49 | 1,14% | - |
| 11.02.2025 | 94,54 | 95,96 | 93,90 | 94,41 | -0,52% | - |
| 10.02.2025 | 93,68 | 95,27 | 93,53 | 94,91 | 1,92% | - |
| 07.02.2025 | 93,01 | 94,61 | 92,44 | 93,12 | 0,23% | - |
| 06.02.2025 | 92,05 | 93,29 | 91,92 | 92,91 | 1,29% | - |
| 05.02.2025 | 90,52 | 92,29 | 89,99 | 91,73 | 0,78% | - |
| 04.02.2025 | 91,04 | 91,45 | 89,68 | 91,02 | 0,19% | 90,00 |
| 03.02.2025 | 91,86 | 92,74 | 90,59 | 90,85 | -2,18% | - |
| 31.01.2025 | 95,22 | 96,27 | 92,81 | 92,87 | -1,64% | - |
| 30.01.2025 | 95,88 | 97,09 | 94,13 | 94,42 | -1,12% | - |
| 29.01.2025 | 96,39 | 98,45 | 95,19 | 95,49 | -0,69% | - |
| 28.01.2025 | 99,27 | 99,96 | 94,77 | 96,15 | -2,56% | - |
| 27.01.2025 | 101,01 | 101,72 | 97,55 | 98,68 | -4,71% | 227,00 |
| 24.01.2025 | 103,49 | 104,84 | 102,74 | 103,56 | -0,54% | - |
| 23.01.2025 | 103,40 | 104,12 | 101,79 | 104,12 | 0,25% | 76,00 |
| 22.01.2025 | 102,20 | 107,36 | 101,60 | 103,86 | 6,92% | 320,00 |
| 21.01.2025 | 93,99 | 98,33 | 93,94 | 97,14 | 3,45% | - |
| 20.01.2025 | 94,69 | 94,87 | 93,79 | 93,90 | -1,20% | - |
| 17.01.2025 | 92,58 | 95,29 | 92,50 | 95,04 | 2,91% | - |
| 16.01.2025 | 91,92 | 93,03 | 91,25 | 92,35 | 0,77% | - |
| 15.01.2025 | 88,75 | 92,28 | 88,46 | 91,64 | 3,47% | - |
| 14.01.2025 | 87,16 | 89,18 | 86,75 | 88,57 | 1,78% | 573,00 |
| 13.01.2025 | 86,55 | 87,90 | 85,21 | 87,02 | 0,33% | - |
| 10.01.2025 | 85,76 | 86,87 | 84,49 | 86,73 | 1,03% | - |
| 09.01.2025 | 85,87 | 85,97 | 85,64 | 85,85 | -0,13% | 10,00 |
| 08.01.2025 | 86,78 | 87,28 | 85,28 | 85,96 | -0,76% | 27,00 |
| 07.01.2025 | 85,47 | 87,70 | 85,31 | 86,62 | 0,96% | 370,00 |
| 06.01.2025 | 86,59 | 88,28 | 85,44 | 85,80 | -0,83% | 20,00 |
| 03.01.2025 | 84,37 | 86,52 | 84,06 | 86,52 | 2,74% | - |
| 02.01.2025 | 83,61 | 85,42 | 83,30 | 84,21 | 0,98% | - |
| 30.12.2024 | 83,60 | 83,74 | 82,60 | 83,39 | -0,52% | - |
| 27.12.2024 | 84,84 | 85,18 | 83,46 | 83,83 | -1,44% | - |
| 23.12.2024 | 83,89 | 85,17 | 83,55 | 85,05 | 1,64% | 44,00 |
| 20.12.2024 | 84,10 | 85,27 | 83,16 | 83,68 | -0,86% | 2.541,00 |
| 19.12.2024 | 86,48 | 88,50 | 84,31 | 84,41 | -4,45% | - |
| 18.12.2024 | 89,97 | 90,99 | 88,34 | 88,34 | -1,95% | - |
| 17.12.2024 | 90,95 | 91,82 | 89,72 | 90,10 | -0,89% | - |
| 16.12.2024 | 91,14 | 92,71 | 90,39 | 90,90 | -0,35% | - |
| 13.12.2024 | 93,04 | 93,60 | 90,96 | 91,22 | -2,20% | 400,00 |
| 12.12.2024 | 93,48 | 95,36 | 92,44 | 93,27 | -0,50% | - |
| 11.12.2024 | 92,89 | 94,37 | 92,02 | 93,74 | 1,11% | - |
| 10.12.2024 | 93,60 | 94,26 | 92,07 | 92,71 | -1,19% | - |
| 09.12.2024 | 93,37 | 94,48 | 92,77 | 93,83 | 0,56% | - |
| 06.12.2024 | 92,87 | 93,98 | 92,37 | 93,31 | 0,63% | - |
| 05.12.2024 | 92,68 | 94,10 | 92,18 | 92,72 | -0,12% | - |
| 04.12.2024 | 94,22 | 95,39 | 90,14 | 92,84 | -1,24% | 300,00 |
| 03.12.2024 | 98,39 | 100,07 | 93,07 | 94,00 | -4,34% | - |
| 02.12.2024 | 96,60 | 100,21 | 96,17 | 98,26 | 3,46% | - |
| 29.11.2024 | 94,61 | 97,03 | 94,29 | 94,98 | 0,25% | - |
| 28.11.2024 | 95,03 | 95,25 | 94,70 | 94,74 | 0,12% | - |
| 27.11.2024 | 96,83 | 96,85 | 93,25 | 94,63 | -2,44% | - |
| 26.11.2024 | 96,88 | 98,28 | 96,33 | 97,00 | 0,41% | - |
| 25.11.2024 | 95,52 | 98,55 | 95,09 | 96,60 | 0,98% | - |
| 22.11.2024 | 95,40 | 96,54 | 95,21 | 95,66 | 0,29% | - |
| 21.11.2024 | 92,61 | 95,59 | 92,40 | 95,39 | 2,54% | - |
| 20.11.2024 | 92,64 | 93,38 | 91,86 | 93,02 | 0,75% | - |
| 19.11.2024 | 91,77 | 92,36 | 90,82 | 92,33 | 0,78% | - |
| 18.11.2024 | 92,79 | 92,79 | 91,19 | 91,61 | -0,33% | - |
| 15.11.2024 | 91,72 | 92,70 | 91,26 | 91,92 | -0,75% | - |
| 14.11.2024 | 93,00 | 94,26 | 92,37 | 92,61 | -0,46% | - |
| 13.11.2024 | 93,75 | 95,02 | 93,01 | 93,03 | -0,95% | - |
| 12.11.2024 | 95,77 | 96,35 | 93,04 | 93,92 | -1,75% | - |
| 11.11.2024 | 98,02 | 98,52 | 95,39 | 95,60 | -2,20% | 30,00 |