95,570€
0,27%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 97,58 | 98,61 | 97,20 | 97,75 | 0,42% | 382,00 |
| 07.11.2024 | 96,14 | 97,47 | 95,39 | 97,34 | 1,50% | - |
| 06.11.2024 | 95,80 | 97,64 | 95,40 | 95,90 | 3,06% | - |
| 05.11.2024 | 91,98 | 93,22 | 91,82 | 93,05 | 1,32% | - |
| 04.11.2024 | 91,30 | 92,99 | 90,53 | 91,84 | 0,45% | - |
| 01.11.2024 | 92,40 | 92,95 | 91,13 | 91,43 | -0,49% | - |
| 31.10.2024 | 91,24 | 93,17 | 90,73 | 91,88 | 0,34% | - |
| 30.10.2024 | 93,64 | 93,74 | 91,09 | 91,57 | -1,56% | 458,00 |
| 29.10.2024 | 93,92 | 94,36 | 92,91 | 93,02 | -0,76% | - |
| 28.10.2024 | 95,99 | 96,14 | 93,45 | 93,73 | -2,17% | - |
| 25.10.2024 | 96,35 | 97,63 | 95,35 | 95,80 | -0,20% | - |
| 24.10.2024 | 97,00 | 97,38 | 94,77 | 95,99 | -0,02% | 60,00 |
| 23.10.2024 | 98,97 | 100,65 | 95,05 | 96,01 | -7,97% | - |
| 22.10.2024 | 103,59 | 104,40 | 102,11 | 104,33 | 0,38% | 56,00 |
| 21.10.2024 | 103,18 | 104,16 | 101,05 | 103,93 | 0,71% | - |
| 18.10.2024 | 103,91 | 105,69 | 102,84 | 103,20 | -0,62% | 50,00 |
| 17.10.2024 | 102,94 | 104,63 | 102,91 | 103,84 | 0,90% | - |
| 16.10.2024 | 102,88 | 103,23 | 101,71 | 102,91 | 0,22% | - |
| 15.10.2024 | 101,94 | 105,57 | 101,92 | 102,68 | 0,82% | - |
| 14.10.2024 | 100,42 | 102,22 | 99,74 | 101,84 | 1,42% | - |
| 11.10.2024 | 98,85 | 100,50 | 98,40 | 100,41 | 1,53% | - |
| 10.10.2024 | 99,77 | 99,80 | 97,36 | 98,90 | -1,00% | - |
| 09.10.2024 | 98,70 | 100,08 | 96,43 | 99,90 | 0,93% | - |
| 08.10.2024 | 96,59 | 99,26 | 95,97 | 98,98 | 2,36% | - |
| 07.10.2024 | 97,62 | 97,74 | 95,27 | 96,70 | -1,02% | - |
| 04.10.2024 | 98,86 | 100,70 | 97,05 | 97,70 | -1,00% | - |
| 03.10.2024 | 98,10 | 99,33 | 97,61 | 98,69 | 0,43% | - |
| 02.10.2024 | 97,15 | 99,56 | 96,81 | 98,27 | 0,91% | - |
| 01.10.2024 | 98,26 | 99,02 | 96,34 | 97,38 | -1,04% | - |
| 30.09.2024 | 97,14 | 98,45 | 96,30 | 98,41 | 1,03% | - |
| 27.09.2024 | 99,15 | 99,44 | 96,86 | 97,41 | -1,70% | - |
| 26.09.2024 | 98,60 | 99,83 | 96,73 | 99,09 | 2,35% | - |
| 25.09.2024 | 94,88 | 96,85 | 94,69 | 96,81 | 1,47% | - |
| 24.09.2024 | 95,40 | 95,57 | 94,18 | 95,41 | 0,17% | - |
| 23.09.2024 | 93,53 | 95,92 | 93,25 | 95,25 | 1,50% | - |
| 20.09.2024 | 93,08 | 94,68 | 92,83 | 93,84 | 0,59% | - |
| 19.09.2024 | 92,00 | 93,65 | 91,89 | 93,28 | 2,65% | - |
| 18.09.2024 | 91,86 | 92,92 | 90,49 | 90,87 | -1,03% | - |
| 17.09.2024 | 91,24 | 92,30 | 90,96 | 91,82 | 0,76% | - |
| 16.09.2024 | 92,14 | 92,18 | 90,74 | 91,13 | -1,15% | - |
| 13.09.2024 | 90,73 | 92,69 | 90,29 | 92,19 | 1,44% | - |
| 12.09.2024 | 93,32 | 93,38 | 90,64 | 90,88 | -2,32% | - |
| 11.09.2024 | 92,08 | 93,25 | 90,95 | 93,04 | 0,33% | - |
| 10.09.2024 | 91,44 | 93,17 | 90,59 | 92,73 | 1,02% | - |
| 09.09.2024 | 88,94 | 91,83 | 88,91 | 91,79 | 3,88% | - |
| 06.09.2024 | 90,27 | 90,93 | 87,52 | 88,37 | -2,69% | - |
| 05.09.2024 | 90,82 | 92,09 | 89,61 | 90,81 | -0,15% | - |
| 04.09.2024 | 86,85 | 91,21 | 85,57 | 90,95 | 3,78% | - |
| 03.09.2024 | 89,73 | 90,29 | 87,21 | 87,63 | -2,74% | - |
| 02.09.2024 | 89,97 | 90,20 | 89,49 | 90,10 | 0,06% | - |
| 30.08.2024 | 88,44 | 90,09 | 88,36 | 90,05 | 2,38% | - |
| 29.08.2024 | 88,65 | 90,56 | 87,74 | 87,96 | -1,50% | - |
| 28.08.2024 | 90,27 | 90,53 | 87,62 | 89,30 | -0,83% | 8,00 |
| 27.08.2024 | 92,80 | 93,50 | 89,92 | 90,05 | -4,08% | - |
| 26.08.2024 | 93,37 | 94,21 | 92,38 | 93,88 | 0,65% | - |
| 23.08.2024 | 93,25 | 93,83 | 92,60 | 93,28 | 0,38% | - |
| 22.08.2024 | 93,67 | 94,57 | 92,70 | 92,92 | -0,81% | - |
| 21.08.2024 | 93,61 | 94,39 | 92,73 | 93,68 | 0,63% | - |
| 20.08.2024 | 94,01 | 94,43 | 92,45 | 93,09 | -0,74% | - |
| 19.08.2024 | 92,13 | 93,82 | 91,23 | 93,79 | 1,64% | - |
| 16.08.2024 | 91,04 | 93,07 | 90,13 | 92,28 | 1,66% | - |
| 15.08.2024 | 88,49 | 91,16 | 88,18 | 90,77 | 3,01% | - |
| 14.08.2024 | 89,38 | 89,68 | 87,59 | 88,12 | -1,30% | - |
| 13.08.2024 | 87,90 | 89,55 | 87,79 | 89,28 | 1,83% | - |
| 12.08.2024 | 88,35 | 88,79 | 86,95 | 87,67 | -0,60% | - |
| 09.08.2024 | 87,41 | 88,82 | 86,33 | 88,20 | 0,83% | 200,00 |
| 08.08.2024 | 82,75 | 87,58 | 82,49 | 87,47 | 3,69% | - |
| 07.08.2024 | 86,67 | 87,42 | 84,27 | 84,36 | -1,58% | - |
| 06.08.2024 | 85,95 | 87,72 | 84,76 | 85,71 | 1,49% | - |
| 05.08.2024 | 81,91 | 85,71 | 80,22 | 84,45 | -2,55% | - |
| 02.08.2024 | 90,22 | 90,76 | 85,66 | 86,66 | -5,54% | - |
| 01.08.2024 | 94,94 | 96,38 | 90,99 | 91,74 | -2,81% | - |
| 31.07.2024 | 93,58 | 94,91 | 92,63 | 94,39 | 2,97% | - |
| 30.07.2024 | 95,50 | 96,03 | 91,24 | 91,67 | -4,03% | - |
| 29.07.2024 | 96,15 | 96,60 | 93,79 | 95,52 | 0,06% | - |
| 26.07.2024 | 96,20 | 97,43 | 94,85 | 95,46 | -0,46% | 2,00 |
| 25.07.2024 | 101,58 | 101,60 | 95,68 | 95,90 | -5,12% | 2,00 |
| 24.07.2024 | 102,69 | 104,43 | 98,68 | 101,07 | 4,15% | 140,00 |
| 23.07.2024 | 97,18 | 98,17 | 96,30 | 97,05 | -0,52% | - |
| 22.07.2024 | 94,60 | 97,56 | 94,20 | 97,56 | 3,39% | 6.000,00 |
| 19.07.2024 | 95,33 | 95,85 | 94,15 | 94,36 | -0,60% | 50,00 |
| 18.07.2024 | 96,37 | 96,82 | 94,06 | 94,93 | -1,07% | - |
| 17.07.2024 | 99,26 | 99,27 | 95,63 | 95,95 | -3,78% | - |
| 16.07.2024 | 100,24 | 100,79 | 99,44 | 99,72 | -0,24% | 160,00 |
| 15.07.2024 | 98,65 | 100,07 | 97,24 | 99,96 | 1,78% | 3.200,00 |
| 12.07.2024 | 97,54 | 99,90 | 97,10 | 98,22 | 0,53% | - |
| 11.07.2024 | 98,36 | 98,64 | 96,58 | 97,70 | -0,91% | 80,00 |
| 10.07.2024 | 96,57 | 98,82 | 96,42 | 98,59 | 2,21% | - |
| 09.07.2024 | 95,78 | 97,15 | 95,20 | 96,46 | 0,98% | - |
| 08.07.2024 | 94,16 | 96,48 | 94,15 | 95,52 | 1,51% | - |